Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aluminum Corp of China Ltd ADR (NY: ACH )

9.040 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.859 8.889 8.820 8.889 78,185 -0.13(-1.42%)
Apr 29, 2014 9.254 9.254 9.017 9.017 138,054 -0.38(-4.00%)
Apr 28, 2014 9.422 9.422 9.333 9.392 75,910 +0.16(+1.71%)
Apr 25, 2014 9.215 9.254 9.146 9.234 57,788 -0.09(-0.95%)
Apr 24, 2014 9.383 9.392 9.285 9.323 47,976 +0.02(+0.21%)
Apr 23, 2014 9.343 9.343 9.274 9.304 32,243 -0.09(-0.95%)
Apr 22, 2014 9.383 9.412 9.313 9.392 62,715 -0.09(-0.94%)
Apr 21, 2014 9.580 9.580 9.432 9.481 43,674 -0.08(-0.83%)
Apr 17, 2014 9.491 9.560 9.560 9.560 75,027 -0.07(-0.72%)
Apr 16, 2014 9.521 9.659 9.442 9.629 74,836 +0.09(+0.93%)
Apr 15, 2014 9.580 9.669 9.462 9.541 130,125 -0.30(-3.01%)
Apr 14, 2014 9.807 9.906 9.758 9.837 177,126 -0.19(-1.87%)
Apr 11, 2014 10.01 10.06 9.946 10.02 190,680 -0.07(-0.68%)
Apr 10, 2014 10.06 10.18 9.985 10.09 634,773 +0.88(+9.54%)
Apr 09, 2014 9.126 9.254 9.114 9.215 201,642 +0.18(+1.97%)
Apr 08, 2014 8.968 9.047 8.968 9.037 201,815 +0.16(+1.78%)
Apr 07, 2014 8.918 8.938 8.869 8.879 41,657 -0.02(-0.22%)
Apr 04, 2014 8.988 9.057 8.879 8.899 88,720 +0.07(+0.78%)
Apr 03, 2014 8.790 8.839 8.750 8.829 76,047 +0.19(+2.17%)
Apr 02, 2014 8.612 8.671 8.602 8.642 43,930 +0.08(+0.92%)
Apr 01, 2014 8.583 8.602 8.513 8.563 52,076 +0.04(+0.46%)
Mar 31, 2014 8.484 8.583 8.484 8.523 58,112 +0.01(+0.12%)
Mar 28, 2014 8.415 8.612 8.405 8.513 110,468 +0.32(+3.86%)
Mar 27, 2014 8.178 8.237 8.168 8.197 73,871 -0.05(-0.60%)
Mar 26, 2014 8.355 8.355 8.237 8.247 68,741 -0.07(-0.83%)
Mar 25, 2014 8.296 8.355 8.267 8.316 55,974 -0.01(-0.12%)
Mar 24, 2014 8.346 8.355 8.306 8.326 80,866 -0.17(-1.98%)
Mar 21, 2014 8.513 8.592 8.346 8.494 145,237 +0.29(+3.49%)
Mar 20, 2014 8.296 8.336 8.207 8.207 104,722 -0.13(-1.54%)
Mar 19, 2014 8.395 8.444 8.296 8.336 104,731 +0.05(+0.60%)
Mar 18, 2014 8.346 8.385 8.276 8.286 77,318 -0.03(-0.36%)
Mar 17, 2014 8.346 8.371 8.306 8.316 92,500 +0.09(+1.08%)
Mar 14, 2014 8.237 8.286 8.197 8.227 87,376 +0.03(+0.36%)
Mar 13, 2014 8.346 8.385 8.158 8.197 152,195 -0.13(-1.54%)
Mar 12, 2014 8.346 8.355 8.276 8.326 116,824 -0.10(-1.17%)
Mar 11, 2014 8.573 8.597 8.405 8.425 134,759 -0.15(-1.73%)
Mar 10, 2014 8.573 8.612 8.523 8.573 78,485 -0.07(-0.80%)
Mar 07, 2014 8.741 8.741 8.592 8.642 98,681 -0.20(-2.23%)
Mar 06, 2014 8.780 8.928 8.780 8.839 124,354 +0.10(+1.13%)
Mar 05, 2014 8.701 8.790 8.652 8.741 152,658 -0.09(-1.01%)
Mar 04, 2014 8.810 8.849 8.800 8.829 65,255 +0.03(+0.34%)
Mar 03, 2014 8.790 8.800 8.741 8.800 92,309 -0.02(-0.22%)
Feb 28, 2014 8.869 8.918 8.780 8.820 98,672 -0.20(-2.19%)
Feb 27, 2014 8.978 9.027 8.948 9.017 72,568 +0.11(+1.22%)
Feb 26, 2014 8.889 8.938 8.849 8.909 107,501 -0.05(-0.55%)
Feb 25, 2014 9.057 9.076 8.918 8.958 116,624 -0.26(-2.79%)
Feb 24, 2014 9.254 9.284 9.195 9.215 75,076 -0.14(-1.48%)
Feb 21, 2014 9.323 9.363 9.294 9.353 78,519 +0.00(+0.00%)
Feb 20, 2014 9.264 9.363 9.244 9.353 107,507 +0.19(+2.05%)
Feb 19, 2014 9.116 9.195 9.099 9.165 154,539 -0.03(-0.32%)
Feb 18, 2014 9.116 9.234 9.106 9.195 109,618 +0.06(+0.65%)
Feb 14, 2014 9.027 9.136 9.136 9.136 130,411 +0.06(+0.65%)
Feb 13, 2014 8.988 9.116 8.909 9.076 131,523 +0.01(+0.11%)
Feb 12, 2014 8.988 9.146 8.988 9.067 196,400 -0.08(-0.86%)
Feb 11, 2014 8.879 9.185 8.879 9.146 186,094 +0.29(+3.23%)
Feb 10, 2014 8.859 8.938 8.810 8.859 41,315 -0.03(-0.33%)
Feb 07, 2014 8.879 8.928 8.849 8.889 56,392 +0.07(+0.78%)
Feb 06, 2014 8.711 8.859 8.681 8.820 112,218 +0.20(+2.29%)
Feb 05, 2014 8.602 8.691 8.573 8.622 64,810 +0.01(+0.11%)
Feb 04, 2014 8.592 8.642 8.523 8.612 56,527 +0.06(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.