MARKETVOLUME®

www.MarketVolume.com

Quotes - ACH Stock

ALUMINUM CORP (ACH) Historical Quotes


     
Aluminum Corporation of China Limited engages in the manufacture and distribution of alumina, primary aluminum, and aluminum fabrication products in the People's Republic of China and internationally. Its Alumina segment involves in the mining and purchasing of bauxite and other raw materials, refining of bauxite into alumina, and sale of alumina. This segment also produces and sells chemical alumina, including alumina hydroxide and alumina chemicals, and metal gallium. The company's Primary Aluminum segment engages in smelting alumina to produce primary aluminum, principally ingots for use in general aluminum fabrication in the construction, power generation, automobile, packaging, machinery, and durable goods industries. This segment also produces and sells carbon products and aluminum alloy products. The Aluminum Fabrication segment involves in the production and sale of aluminum fabrication products, including casts, planks, screens, extrusions, forges, powder, and die castings for use in the construction, power generation, automobile, packaging, machinery, and durable goods industries. The Trading segment engages in the procurement and sale of alumina, primary aluminum, and aluminum fabrication products, as well as relevant metal products, and raw and ancillary materials. The company also engages in the manufacture and distribution of metal materials; sale of general machinery and equipment; production, acquisition, and distribution of limestone ore, aluminum magnesium ore, and related nonferrous metal products; aluminum smelting, manufacture, and distribution of nonferrous metals; and generation and supply of electricity, as well as in iron ore mining and coal mining activities. Aluminum Corporation of China Limited was founded in 2001 and is based in Beijing, China.


ALUMINUM CORP (ACH) Stock's Historical Quotes

DateOpenHighLowCloseVolume
Friday, August 29, 201410.5910.5910.4810.51187,900
Thursday, August 28, 201411.0611.0610.0210.24493,500
Wednesday, August 27, 201411.1511.1511.0411.0592,900
Tuesday, August 26, 201411.1911.2511.1511.21117,400
Monday, August 25, 201411.2411.2511.0611.15127,500
Friday, August 22, 201411.1811.1811.0711.11152,100
Thursday, August 21, 201411.1611.1611.0311.05133,600
Wednesday, August 20, 201411.2711.3311.2311.2584,500
Tuesday, August 19, 201411.2311.3811.2011.36239,300
Monday, August 18, 201411.4211.5311.3811.52113,800
Friday, August 15, 201411.6211.7411.3411.49191,700
Thursday, August 14, 201411.5311.7411.5311.70222,600
Wednesday, August 13, 201411.5211.8511.5211.82290,800
Tuesday, August 12, 201411.4411.4911.4111.4497,300
Monday, August 11, 201411.3811.5011.3711.49100,200
Friday, August 08, 201411.1911.2411.1611.20112,500
Thursday, August 07, 201411.4311.4511.1911.20341,200
Wednesday, August 06, 201411.9411.9411.6811.82555,600
Tuesday, August 05, 201411.0811.1511.0411.05122,800
Monday, August 04, 201411.3711.5411.3711.54158,000
Friday, August 01, 201411.2011.3011.1711.26164,100
Thursday, July 31, 201411.5711.6111.4411.46182,900
Wednesday, July 30, 201412.0012.0011.5811.67384,900
Tuesday, July 29, 201412.1612.6012.1112.17662,900
Monday, July 28, 201411.6511.8411.6211.83307,400
Friday, July 25, 201411.1911.2511.1511.16144,300
Thursday, July 24, 201411.0411.0811.0211.07122,000
Wednesday, July 23, 201411.0611.2111.0311.19255,500
Tuesday, July 22, 201410.6610.7310.6310.71271,300
Monday, July 21, 20149.8910.049.8910.0366,000
Friday, July 18, 20149.879.939.829.92100,000
Thursday, July 17, 20149.859.859.689.7589,700
Wednesday, July 16, 20149.839.859.809.8561,200
Tuesday, July 15, 20149.789.819.749.78148,200
Monday, July 14, 20149.509.679.319.63231,300
Friday, July 11, 20149.259.289.229.2536,000
Thursday, July 10, 20149.169.189.129.1855,600
Wednesday, July 09, 20149.189.219.179.2165,800
Tuesday, July 08, 20149.229.279.219.2540,300
Monday, July 07, 20149.229.249.149.22143,700
Thursday, July 03, 20149.279.399.259.38105,600
Wednesday, July 02, 20149.249.309.219.25126,200
Tuesday, July 01, 20149.049.048.998.9967,900
Monday, June 30, 20149.009.028.978.9942,500
Friday, June 27, 20149.019.058.979.0337,500
Thursday, June 26, 20149.069.079.019.0636,500
Wednesday, June 25, 20149.009.038.999.0324,700
Tuesday, June 24, 20149.099.139.059.0640,300
Monday, June 23, 20149.039.059.019.0355,500
Friday, June 20, 20149.189.209.109.1748,900
Thursday, June 19, 20149.089.179.079.1646,900
Wednesday, June 18, 20149.139.209.099.1858,700
Tuesday, June 17, 20149.139.189.129.1831,900
Monday, June 16, 20149.209.229.179.1826,600
Friday, June 13, 20149.229.259.189.2538,900
Thursday, June 12, 20149.349.359.299.3156,000
Wednesday, June 11, 20149.299.389.279.3582,700
Tuesday, June 10, 20149.249.279.239.2732,400
Monday, June 09, 20149.169.299.169.2891,200
Friday, June 06, 20149.099.109.089.0936,200
Thursday, June 05, 20149.059.109.029.0729,400
Wednesday, June 04, 20149.079.109.059.1028,500
Tuesday, June 03, 20149.029.099.029.0819,600
Monday, June 02, 20148.979.018.979.0026,500
Friday, May 30, 20148.928.978.928.9528,200
Thursday, May 29, 20148.958.968.928.9322,300
Wednesday, May 28, 20148.979.018.939.0043,700
Tuesday, May 27, 20149.079.108.979.0043,000
Friday, May 23, 20149.109.139.059.1357,600
Thursday, May 22, 20149.029.069.029.0548,500
Wednesday, May 21, 20148.968.978.928.9543,000
Tuesday, May 20, 20149.009.008.938.9651,800
Monday, May 19, 20149.029.059.019.0234,800
Friday, May 16, 20149.099.129.069.1240,900
Thursday, May 15, 20149.089.149.019.10108,400
Wednesday, May 14, 20149.179.219.139.1457,400
Tuesday, May 13, 20149.139.169.099.1066,200
Monday, May 12, 20148.959.068.959.0379,000
Friday, May 09, 20148.979.018.928.9582,300
Thursday, May 08, 20148.888.938.858.8581,500
Wednesday, May 07, 20148.999.008.958.9646,100
Tuesday, May 06, 20149.109.149.079.07105,400
Monday, May 05, 20149.109.149.089.1037,800
Friday, May 02, 20149.189.249.149.18116,500
Alert!
Log in into the members' area to see more ACH history.
Disclaimer | Privacy © 1997-2013 MarketVolume.com. All Rights Reserved. SV1
Charts
Stocks & ETFs
Indexes
Advance Decline
Knowledge Base
Trading Systems
News

© 1997-2014 www.MarketVolume.com. All Rights Reserved.