Aluminum Corporation of China Limited Historical Stock Prices

ACH 
$11.26
*  
0.10
0.88%
Get ACH Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading ACH now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    ACH After Hours
 
 
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 for next time

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

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.26  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
12/23/2013 8.64 8.68 8.57 8.57 65,945
12/20/2013 8.64 8.67 8.53 8.54 204,768
12/19/2013 8.51 8.57 8.42 8.54 127,205
12/18/2013 8.59 8.76 8.5 8.68 142,252
12/17/2013 8.54 8.54 8.42 8.43 102,616
12/16/2013 8.65 8.67 8.56 8.6 82,106
12/13/2013 8.66 8.66 8.58 8.59 77,853
12/12/2013 8.69 8.75 8.61 8.62 145,785
12/11/2013 8.87 8.9 8.58 8.58 609,825
12/10/2013 9.02 9.08 9.01 9.07 80,222
12/09/2013 9.11 9.11 9.05 9.09 46,843
12/06/2013 9.19 9.2 9.11 9.19 52,688
12/05/2013 9.08 9.13 9.01 9.05 82,943
12/04/2013 9.05 9.18 9 9.16 183,311
12/03/2013 9.13 9.13 9 9.07 137,702
12/02/2013 9.19 9.26 9.13 9.19 93,809
11/29/2013 9.29 9.34 9.25 9.28 22,016
11/27/2013 9.2 9.32 9.19 9.31 53,476
11/26/2013 9.11 9.11 8.9301 9.1 62,229
11/25/2013 9.17 9.2 9.04 9.1 99,062
11/22/2013 9.27 9.27 9.19 9.25 163,002
11/21/2013 9.18 9.28 9.13 9.28 298,360
11/20/2013 9.18 9.2 9.06 9.12 82,349
11/19/2013 9.12 9.16 9 9.13 316,845
11/18/2013 9.32 9.39 9.2 9.33 146,482
11/15/2013 9.14 9.34 8.97 9.33 205,654
11/14/2013 8.84 8.85 8.7499 8.85 137,835
11/13/2013 8.7 8.78 8.66 8.76 55,984
11/12/2013 8.78 8.8 8.7 8.72 56,737
11/11/2013 8.88 8.88 8.81 8.84 54,609
11/08/2013 8.89 8.89 8.8 8.87 81,800
11/07/2013 9.21 9.21 8.93 8.93 125,904
11/06/2013 9.21 9.21 9.11 9.16 60,196
11/05/2013 9.21 9.25 9.1 9.19 72,210
11/04/2013 9.16 9.33 9.14 9.32 115,048
11/01/2013 9.17 9.17 8.96 9.04 81,168
10/31/2013 9.39 9.39 8.71 9.1 210,120
10/30/2013 9.64 9.64 9.42 9.47 38,103
10/29/2013 9.53 9.54 9.47 9.51 71,804
10/28/2013 9.57 9.63 9.52 9.54 103,036
10/25/2013 9.51 9.53 9.41 9.44 72,903
10/24/2013 9.79 9.79 9.61 9.67 100,397
10/23/2013 9.88 9.92 9.79 9.82 179,515
10/22/2013 9.63 9.9 9.63 9.89 195,691
10/21/2013 9.39 9.48 9.39 9.47 85,307
10/18/2013 9.16 9.21 9.1503 9.2 38,889
10/17/2013 9.03 9.15 9.01 9.13 41,704
10/16/2013 9.16 9.16 9.04 9.13 60,675
10/15/2013 9.18 9.24 9.11 9.13 50,052
10/14/2013 9.24 9.39 9.24 9.36 36,987
10/11/2013 9.22 9.34 9.22 9.34 26,116
10/10/2013 9.13 9.36 9.13 9.36 94,388
10/09/2013 8.93 8.98 8.88 8.93 54,635
10/08/2013 8.98 9.01 8.78 8.79 65,153
10/07/2013 8.96 9.04 8.9 9 59,470
10/04/2013 9.1 9.15 9.02 9.14 58,889
10/03/2013 9.22 9.22 9.03 9.13 31,523
10/02/2013 9.2 9.25 9.13 9.25 58,914
10/01/2013 9.24 9.34 9.19 9.28 57,851
09/30/2013 9.21 9.26 9.11 9.21 113,214
09/27/2013 9.19 9.2 9.16 9.17 44,466
09/26/2013 9.18 9.19 9.03 9.09 29,156
09/25/2013 9 9.17 9 9.14 120,230
09/24/2013 8.92 8.9499 8.83 8.83 67,734
09/23/2013 9.03 9.05 8.91 9 69,047
09/20/2013 9.2 9.28 8.96 8.97 111,225
09/19/2013 9.44 9.44 9.14 9.21 88,996
09/18/2013 9.03 9.44 9 9.44 232,050
09/17/2013 9.19 9.24 9.15 9.18 29,875
09/16/2013 9.27 9.28 9.18 9.18 43,286
09/13/2013 9.22 9.23 9.051 9.19 103,511
09/12/2013 9.59 9.59 9.37 9.37 123,761
09/11/2013 9.25 9.5893 9.2401 9.55 223,655
09/10/2013 9.23 9.36 9.23 9.35 75,260
09/09/2013 9.01 9.19 9.01 9.17 67,718
09/06/2013 8.98 9.05 8.8601 8.99 120,817
09/05/2013 8.95 9.03 8.94 9.01 80,180
09/04/2013 8.9 8.94 8.82 8.94 159,283
09/03/2013 8.71 8.72 8.47 8.62 110,155
08/30/2013 8.32 8.34 8.17 8.21 55,710
08/29/2013 8.35 8.3539 8.2101 8.27 26,352
08/28/2013 8.31 8.35 8.27 8.29 42,550
08/27/2013 8.34 8.36 8.08 8.14 121,228
08/26/2013 8.53 8.54 8.36 8.44 41,366
08/23/2013 8.56 8.6 8.51 8.58 43,561
08/22/2013 8.58 8.71 8.58 8.71 55,596
08/21/2013 8.45 8.49 8.32 8.33 100,345
08/20/2013 8.39 8.39 8.3 8.32 81,572
08/19/2013 8.6 8.67 8.56 8.58 47,488
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?