Aluminum Corp of China Ltd ADR (ACH) Historical Stock Data
9.03 ↓0.01 (-0.11%)
As of September 1, 2022, 3:58pm EST.
Historical Data
In the past 30 trading days, ACH is up 0.57% a day on average. There have been 22 days where Aluminum Corp of China Ltd ADR closed green and 8 days where ACH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 8.94 | 9.04 | ↑$0.10 (1.12%) | 8.92 | 9.05 | 32.73K |
| 2022-08-31 | 8.95 | 9.10 | ↑$0.15 (1.68%) | 8.95 | 9.18 | 107.85K |
| 2022-08-30 | 9.42 | 9.20 | ↓$0.22 (-2.34%) | 8.99 | 9.64 | 121.12K |
| 2022-08-29 | 9.43 | 9.53 | ↑$0.10 (1.06%) | 9.43 | 9.71 | 119.83K |
| 2022-08-26 | 9.91 | 9.58 | ↓$0.33 (-3.33%) | 9.49 | 9.96 | 268.42K |
| 2022-08-25 | 9.53 | 9.85 | ↑$0.32 (3.36%) | 9.48 | 9.87 | 0.91M |
| 2022-08-24 | 9.20 | 9.23 | ↑$0.03 (0.33%) | 9.10 | 9.38 | 315.22K |
| 2022-08-23 | 8.99 | 9.24 | ↑$0.25 (2.78%) | 8.92 | 9.37 | 411.78K |
| 2022-08-22 | 8.67 | 8.73 | ↑$0.06 (0.69%) | 8.66 | 8.89 | 267.57K |
| 2022-08-19 | 8.75 | 8.58 | ↓$0.17 (-1.94%) | 8.58 | 8.83 | 211.05K |
| 2022-08-18 | 8.87 | 8.71 | ↓$0.16 (-1.80%) | 8.71 | 8.87 | 115.73K |
| 2022-08-17 | 8.73 | 8.85 | ↑$0.12 (1.37%) | 8.73 | 8.94 | 136.08K |
| 2022-08-16 | 8.76 | 8.80 | ↑$0.04 (0.46%) | 8.72 | 8.85 | 143.31K |
| 2022-08-15 | 8.76 | 8.86 | ↑$0.10 (1.14%) | 8.75 | 8.91 | 211.92K |
| 2022-08-12 | 8.80 | 9.16 | ↑$0.36 (4.09%) | 8.73 | 9.16 | 421.65K |
| 2022-08-11 | 9.19 | 9.23 | ↑$0.04 (0.44%) | 9.15 | 9.39 | 59.30K |
| 2022-08-10 | 9.01 | 9.14 | ↑$0.13 (1.44%) | 8.99 | 9.19 | 57.83K |
| 2022-08-09 | 8.96 | 9.05 | ↑$0.09 (1.00%) | 8.88 | 9.06 | 43.24K |
| 2022-08-08 | 9.06 | 8.94 | ↓$0.12 (-1.32%) | 8.88 | 9.08 | 64.78K |
| 2022-08-05 | 8.75 | 9.07 | ↑$0.32 (3.66%) | 8.71 | 9.07 | 53.46K |
| 2022-08-04 | 8.98 | 8.79 | ↓$0.19 (-2.12%) | 8.74 | 8.98 | 40.81K |
| 2022-08-03 | 8.82 | 8.89 | ↑$0.07 (0.79%) | 8.64 | 8.90 | 82.05K |
| 2022-08-02 | 8.85 | 8.91 | ↑$0.06 (0.68%) | 8.71 | 9.00 | 75.26K |
| 2022-08-01 | 9.12 | 8.99 | ↓$0.13 (-1.43%) | 8.83 | 9.13 | 111.72K |
| 2022-07-29 | 9.14 | 9.29 | ↑$0.15 (1.64%) | 9.11 | 9.32 | 42.12K |
| 2022-07-28 | 9.22 | 9.37 | ↑$0.15 (1.63%) | 9.14 | 9.39 | 70.93K |
| 2022-07-27 | 9.16 | 9.31 | ↑$0.15 (1.64%) | 9.13 | 9.36 | 33.44K |
| 2022-07-26 | 9.27 | 9.10 | ↓$0.17 (-1.83%) | 9.04 | 9.27 | 94.39K |
| 2022-07-25 | 9.00 | 9.20 | ↑$0.20 (2.22%) | 8.93 | 9.26 | 69.30K |
| 2022-07-22 | 8.96 | 8.97 | ↑$0.01 (0.11%) | 8.86 | 9.04 | 38.12K |
Create an account or log in to view more rows.
$ACH I'm friggin bored. Just give us our money already
$ACH I like it
$ACH yeah we're going green today
$ACH It's coming
load 'em up.
$ACH longer we hold
more pressure on the shorts
$ACH every dip gets bought up.
$ACH all’s I know is buy and hold… no expectations
$ACH coming now
$ACH free to hold
$ACH Bullish AF ??