Aluminum Corporation of China Limited Historical Stock Prices

ACH 
$11.71
*  
0.35
3.08%
Get ACH Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading ACH now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  11.62  11.80  11.62  11.71 92,584
12/24/2014 11.2 11.42 11.2 11.36 92,878
12/23/2014 11.38 11.45 11.34 11.36 101,780
12/22/2014 11.61 11.67 11.6 11.63 82,223
12/19/2014 11.49 11.59 11.45 11.55 344,546
12/18/2014 10.85 10.92 10.83 10.9 65,200
12/17/2014 10.54 10.7505 10.49 10.68 149,417
12/16/2014 10.6 10.81 10.59 10.66 80,385
12/15/2014 10.73 10.78 10.55 10.55 194,881
12/12/2014 10.77 10.81 10.64 10.67 122,211
12/11/2014 10.85 10.933 10.79 10.79 160,121
12/10/2014 10.87 10.9197 10.73 10.76 93,756
12/09/2014 10.72 10.83 10.69 10.79 204,038
12/08/2014 11.21 11.24 11.06 11.06 182,220
12/05/2014 11.12 11.19 11.1 11.17 78,837
12/04/2014 11.12 11.18 11.1 11.15 139,594
12/03/2014 10.66 10.82 10.64 10.81 135,214
12/02/2014 10.62 10.68 10.57 10.63 132,347
12/01/2014 10.47 10.52 10.36 10.36 118,436
11/28/2014 10.8 10.81 10.63 10.67 105,360
11/26/2014 10.81 10.9 10.76 10.89 148,356
11/25/2014 10.8 10.84 10.58 10.61 155,992
11/24/2014 11.12 11.12 10.9 10.95 205,612
11/21/2014 10.97 11.2702 10.89 11.12 286,879
11/20/2014 10.52 10.55 10.5 10.51 111,195
11/19/2014 10.62 10.65 10.56 10.58 82,534
11/18/2014 10.63 10.63 10.56 10.56 75,684
11/17/2014 10.89 10.9 10.6899 10.71 139,087
11/14/2014 11.57 11.71 11.52 11.67 176,610
11/13/2014 11.52 11.58 11.48 11.54 156,611
11/12/2014 11.42 11.54 11.42 11.53 74,436
11/11/2014 11.48 11.51 11.44 11.46 86,581
11/10/2014 11.47 11.62 11.47 11.55 166,303
11/07/2014 11.06 11.18 11.01 11.15 136,812
11/06/2014 11.18 11.225 11.15 11.18 70,191
11/05/2014 11.3 11.31 11.18 11.26 103,458
11/04/2014 11.14 11.19 11.1 11.16 68,724
11/03/2014 11.16 11.19 11.1 11.14 81,368
10/31/2014 11.17 11.23 11.04 11.12 128,706
10/30/2014 10.89 11.1 10.76 10.82 209,202
10/29/2014 10.74 10.86 10.73 10.77 184,964
10/28/2014 10.5 10.68 10.48 10.66 179,361
10/27/2014 10.34 10.36 10.23 10.26 91,956
10/24/2014 10.54 10.62 10.53 10.56 55,904
10/23/2014 10.57 10.64 10.54 10.55 100,565
10/22/2014 10.49 10.58 10.48 10.48 142,831
10/21/2014 10.24 10.28 10.2 10.25 70,316
10/20/2014 10.11 10.28 10.08 10.26 158,107
10/17/2014 10.28 10.28 10.11 10.12 199,458
10/16/2014 10.02 10.35 10.02 10.34 237,886
10/15/2014 10 10.12 9.9 10.08 139,464
10/14/2014 10.22 10.29 10.12 10.19 152,579
10/13/2014 10.28 10.36 10.22 10.24 140,082
10/10/2014 10.29 10.34 10.18 10.26 591,072
10/09/2014 10.68 10.71 10.55 10.59 143,317
10/08/2014 10.55 10.66 10.435 10.65 145,957
10/07/2014 10.55 10.57 10.43 10.44 96,721
10/06/2014 10.41 10.73 10.33 10.67 488,787
10/03/2014 10.28 10.29 10.2 10.2 195,421
10/02/2014 9.91 9.98 9.73 9.88 84,155
10/01/2014 10.07 10.07 9.91 9.92 120,288
09/30/2014 10.11 10.13 10.06 10.11 103,200
09/29/2014 10.2 10.22 10.11 10.13 115,776
09/26/2014 10.41 10.48 10.37 10.43 85,021
09/25/2014 10.34 10.34 10.22 10.25 77,750
09/24/2014 10.44 10.53 10.4 10.5 159,594
09/23/2014 10.23 10.4 10.18 10.3 267,291
09/22/2014 10.5 10.53 10.18 10.4 362,845
09/19/2014 10.77 10.77 10.62 10.64 152,963
09/18/2014 10.9 10.91 10.85 10.87 75,424
09/17/2014 10.97 10.98 10.86 10.88 92,564
09/16/2014 10.8 11.01 10.774 11 164,244
09/15/2014 11.11 11.26 10.93 10.95 197,149
09/12/2014 11.35 11.36 11.27 11.3 100,108
09/11/2014 11.38 11.4 11.35 11.37 96,091
09/10/2014 11.42 11.42 11.25 11.32 249,311
09/09/2014 11.82 11.82 11.58 11.69 141,993
09/08/2014 11.91 11.94 11.82 11.83 175,751
09/05/2014 11.98 12.07 11.94 12.04 154,937
09/04/2014 11.82 11.85 11.69 11.71 173,602
09/03/2014 12 12.09 11.76 11.86 823,271
09/02/2014 11.25 11.32 11.06 11.09 347,952
08/29/2014 10.59 10.59 10.48 10.51 190,587
08/28/2014 11.06 11.06 10.02 10.24 497,904
08/27/2014 11.15 11.15 11.04 11.06 95,938
08/26/2014 11.19 11.25 11.15 11.2 120,909
08/25/2014 11.24 11.25 11.06 11.14 131,927
08/22/2014 11.18 11.18 11.07 11.1 159,913
08/21/2014 11.16 11.16 11.03 11.06 136,493
08/20/2014 11.27 11.33 11.23 11.26 86,780
08/19/2014 11.23 11.38 11.2 11.36 272,179
08/18/2014 11.42 11.53 11.38 11.53 123,749
08/15/2014 11.62 11.74 11.34 11.5 194,044
08/14/2014 11.53 11.74 11.53 11.7 258,663
08/13/2014 11.52 11.85 11.52 11.81 340,915
08/12/2014 11.44 11.49 11.41 11.45 99,746
08/11/2014 11.38 11.5 11.3708 11.49 103,759
08/08/2014 11.19 11.24 11.16 11.2 114,257
08/07/2014 11.43 11.45 11.19 11.22 344,984
08/06/2014 11.94 11.94 11.68 11.82 560,194
08/05/2014 11.08 11.15 11.04 11.05 130,523
08/04/2014 11.37 11.54 11.37 11.52 162,512
08/01/2014 11.2 11.3 11.1701 11.25 171,619
07/31/2014 11.57 11.61 11.44 11.44 189,111
07/30/2014 12 12 11.5825 11.7 394,050
07/29/2014 12.16 12.6 12.11 12.22 675,800
07/28/2014 11.65 11.84 11.62 11.84 318,357
07/25/2014 11.19 11.259 11.15 11.16 145,959
07/24/2014 11.04 11.08 11.02 11.08 127,712
07/23/2014 11.06 11.21 11.03 11.19 258,504
07/22/2014 10.66 10.73 10.63 10.71 275,348
07/21/2014 9.9 10.04 9.9 10.03 66,243
07/18/2014 9.87 9.94 9.82 9.9 102,435
07/17/2014 9.85 9.86 9.68 9.76 91,960
07/16/2014 9.83 9.86 9.8 9.85 62,306
07/15/2014 9.78 9.81 9.74 9.77 151,475
07/14/2014 9.5 9.67 9.31 9.63 234,857
07/11/2014 9.25 9.28 9.23 9.28 37,782
07/10/2014 9.16 9.19 9.12 9.18 55,880
07/09/2014 9.19 9.21 9.17 9.2 67,512
07/08/2014 9.23 9.27 9.2147 9.24 41,443
07/07/2014 9.22 9.24 9.15 9.22 143,731
07/03/2014 9.27 9.39 9.2599 9.38 108,603
07/02/2014 9.24 9.3 9.21 9.25 129,745
07/01/2014 9.04 9.04 8.99 8.99 67,948
06/30/2014 9 9.02 8.98 9.01 47,470
06/27/2014 9.01 9.05 8.98 9.03 38,520
06/26/2014 9.06 9.07 9.01 9.04 40,062
06/25/2014 9 9.05 8.99 9.05 26,629
06/24/2014 9.09 9.13 9.04 9.04 40,673
06/23/2014 9.03 9.05 9.01 9.05 57,960
06/20/2014 9.18 9.2 9.1 9.2 63,437
06/19/2014 9.08 9.17 9.07 9.16 47,900
06/18/2014 9.13 9.2 9.09 9.19 61,812
06/17/2014 9.13 9.19 9.12 9.19 31,975
06/16/2014 9.2 9.23 9.17 9.22 29,153
06/13/2014 9.22 9.26 9.19 9.26 39,366
06/12/2014 9.34 9.35 9.29 9.31 56,075
06/11/2014 9.29 9.38 9.27 9.36 83,731
06/10/2014 9.24 9.27 9.2301 9.27 34,193
06/09/2014 9.16 9.29 9.16 9.27 92,294
06/06/2014 9.09 9.11 9.08 9.09 36,282
06/05/2014 9.05 9.1 9.02 9.07 29,412
06/04/2014 9.07 9.1 9.05 9.1 29,534
06/03/2014 9.02 9.09 9.02 9.07 20,676
06/02/2014 8.98 9.01 8.97 8.99 27,192
05/30/2014 8.92 8.98 8.92 8.98 31,277
05/29/2014 8.95 8.96 8.92 8.93 22,301
05/28/2014 8.97 9.01 8.94 8.98 44,788
05/27/2014 9.07 9.1 8.97 9 43,018
05/23/2014 9.1 9.13 9.05 9.13 58,383
05/22/2014 9.02 9.0602 9.02 9.05 48,508
05/21/2014 8.96 8.98 8.92 8.95 43,022
05/20/2014 9 9 8.94 8.96 51,884
05/19/2014 9.02 9.05 9.011 9.02 35,264
05/16/2014 9.09 9.12 9.06 9.12 40,914
05/15/2014 9.08 9.14 9.01 9.1 108,477
05/14/2014 9.17 9.21 9.13 9.14 60,456
05/13/2014 9.13 9.16 9.09 9.11 66,274
05/12/2014 8.95 9.06 8.95 9.03 83,172
05/09/2014 8.98 9.0101 8.92 8.95 82,318
05/08/2014 8.88 8.93 8.85 8.86 85,007
05/07/2014 8.99 9 8.95 8.96 46,275
05/06/2014 9.11 9.14 9.05 9.07 108,885
05/05/2014 9.11 9.14 9.08 9.11 38,139
05/02/2014 9.18 9.24 9.15 9.19 118,932
05/01/2014 8.99 9.03 8.96 8.99 72,666
04/30/2014 8.97 9 8.93 9 77,219
04/29/2014 9.37 9.37 9.13 9.13 136,348
04/28/2014 9.54 9.54 9.4501 9.51 74,972
04/25/2014 9.33 9.37 9.26 9.35 57,074
04/24/2014 9.5 9.51 9.401 9.44 47,384
04/23/2014 9.46 9.46 9.39 9.42 31,845
04/22/2014 9.5 9.53 9.43 9.51 61,940
04/21/2014 9.7 9.7 9.55 9.6 43,135
04/17/2014 9.61 9.75 9.6 9.68 74,086
04/16/2014 9.64 9.78 9.56 9.75 73,912
04/15/2014 9.7 9.79 9.58 9.66 128,517
04/14/2014 9.93 10.03 9.88 9.96 174,937
04/11/2014 10.14 10.19 10.07 10.15 188,324
04/10/2014 10.19 10.31 10.11 10.22 626,928
04/09/2014 9.24 9.37 9.228 9.33 199,150
04/08/2014 9.08 9.16 9.08 9.15 199,321
04/07/2014 9.03 9.05 8.98 8.99 41,143
04/04/2014 9.1 9.17 8.99 9.01 87,624
04/03/2014 8.9 8.95 8.86 8.94 75,108
04/02/2014 8.72 8.78 8.71 8.75 43,388
04/01/2014 8.69 8.71 8.62 8.67 51,433
03/31/2014 8.59 8.69 8.58 8.63 57,394
03/28/2014 8.52 8.72 8.51 8.62 109,103
03/27/2014 8.28 8.34 8.27 8.3 72,958
03/26/2014 8.46 8.46 8.34 8.35 67,892
03/25/2014 8.4 8.46 8.37 8.42 55,283
03/24/2014 8.45 8.46 8.41 8.43 79,867
03/21/2014 8.62 8.7 8.45 8.6 143,442
03/20/2014 8.4 8.44 8.31 8.31 103,428
03/19/2014 8.5 8.55 8.4 8.44 103,437
03/18/2014 8.45 8.49 8.38 8.39 76,363
03/17/2014 8.45 8.4756 8.41 8.42 91,357
03/14/2014 8.34 8.39 8.3 8.33 86,297
03/13/2014 8.45 8.49 8.26 8.3 150,314
03/12/2014 8.45 8.46 8.38 8.43 115,381
03/11/2014 8.68 8.705 8.51 8.53 133,094
03/10/2014 8.68 8.7199 8.63 8.68 77,515
03/07/2014 8.85 8.85 8.7 8.75 97,462
03/06/2014 8.89 9.04 8.89 8.95 122,818
03/05/2014 8.81 8.9 8.76 8.85 150,772
03/04/2014 8.92 8.9599 8.91 8.94 64,449
03/03/2014 8.9 8.91 8.85 8.91 91,169
02/28/2014 8.98 9.03 8.89 8.93 97,453
02/27/2014 9.09 9.14 9.06 9.13 71,672
02/26/2014 9 9.05 8.96 9.02 106,173
02/25/2014 9.17 9.19 9.03 9.07 115,183
02/24/2014 9.39 9.4 9.31 9.33 74,149
02/21/2014 9.44 9.48 9.41 9.47 77,549
02/20/2014 9.38 9.48 9.36 9.47 106,179
02/19/2014 9.23 9.31 9.2128 9.28 152,629
02/18/2014 9.23 9.35 9.22 9.31 108,264
02/14/2014 9.14 9.35 9.14 9.25 128,800
02/13/2014 9.1 9.23 9.02 9.19 129,898
02/12/2014 9.1 9.26 9.1 9.18 193,973
02/11/2014 8.99 9.3 8.99 9.26 183,794
02/10/2014 8.97 9.05 8.92 8.97 40,805
02/07/2014 8.99 9.04 8.96 9 55,696
02/06/2014 8.82 8.97 8.79 8.93 110,832
02/05/2014 8.71 8.8 8.68 8.73 64,009
02/04/2014 8.7 8.75 8.63 8.72 55,829
02/03/2014 8.89 8.89 8.65 8.66 86,799
01/31/2014 8.89 9.04 8.8 8.86 77,442
01/30/2014 8.99 9 8.88 8.9 61,489
01/29/2014 8.97 9.05 8.83 8.86 249,607
01/28/2014 9.07 9.1744 8.95 9.13 89,490
01/27/2014 9.14 9.15 8.94 9.04 171,238
01/24/2014 9.33 9.33 9.11 9.19 187,650
01/23/2014 9.4 9.4 9.32 9.36 356,021
01/22/2014 9.32 9.53 9.32 9.46 271,926
01/21/2014 9.25 9.29 9.13 9.27 188,454
01/17/2014 9.1 9.4 9.1 9.23 399,846
01/16/2014 8.99 9.1603 8.9899 9.12 255,804
01/15/2014 8.78 9.08 8.78 8.94 438,996
01/14/2014 8.89 9.04 8.866 8.97 231,618
01/13/2014 8.9 8.95 8.8001 8.89 140,725
01/10/2014 8.53 8.66 8.5 8.65 114,065
01/09/2014 8.47 8.47 8.33 8.39 133,911
01/08/2014 8.39 8.48 8.31 8.44 138,379
01/07/2014 8.3 8.36 8.25 8.35 131,650
01/06/2014 8.37 8.4 8.27 8.28 121,556
01/03/2014 8.49 8.66 8.41 8.44 68,340
01/02/2014 8.6 8.6 8.46 8.47 131,224
12/31/2013 8.73 8.75 8.641 8.7 124,400
12/30/2013 8.74 8.82 8.69 8.76 96,932
12/27/2013 8.63 8.75 8.62 8.72 145,893
12/26/2013 8.6 8.61 8.53 8.54 78,038
12/24/2013 8.55 8.65 8.55 8.61 67,185
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?