| ALUM CORP OF CHINA LIMITED Add to My Watchlist | (NYSE: ACH) |
| ALUM CORP OF | 24.10 | +0.16 (+0.67%) | 65,414 |
| Historical Data for ACH |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 23.54 | 24.17 | 23.33 | 2,123,422 | 23.94 | +1.12 +4.91% |
| 02/08/10 | 23.40 | 23.57 | 22.77 | 1,182,366 | 22.82 | -1.05 -4.40% |
| 02/05/10 | 23.91 | 23.91 | 22.88 | 1,302,721 | 23.87 | -0.16 -0.67% |
| 02/04/10 | 25.08 | 25.09 | 24.02 | 1,371,278 | 24.03 | -1.68 -6.53% |
| 02/03/10 | 26.14 | 26.32 | 25.57 | 739,292 | 25.71 | -0.45 -1.72% |
| 02/02/10 | 25.94 | 26.33 | 25.64 | 954,425 | 26.16 | +0.70 +2.75% |
| 02/01/10 | 25.32 | 25.84 | 25.24 | 743,297 | 25.46 | +0.65 +2.62% |
| 01/29/10 | 25.40 | 25.58 | 24.68 | 811,471 | 24.81 | -0.46 -1.82% |
| 01/28/10 | 25.93 | 26.01 | 25.27 | 1,040,595 | 25.27 | -0.21 -0.82% |
| 01/27/10 | 25.46 | 25.68 | 24.86 | 1,459,326 | 25.48 | -0.64 -2.45% |
| 01/26/10 | 26.40 | 26.80 | 26.00 | 1,400,148 | 26.12 | -1.40 -5.09% |
| 01/25/10 | 27.78 | 27.90 | 27.25 | 865,713 | 27.52 | +0.17 +0.62% |
| 01/22/10 | 28.14 | 28.14 | 27.12 | 1,315,750 | 27.35 | -1.05 -3.70% |
| 01/21/10 | 29.12 | 29.30 | 28.33 | 1,040,950 | 28.40 | -1.93 -6.36% |
| 01/20/10 | 30.71 | 30.71 | 29.83 | 1,079,863 | 30.33 | -1.16 -3.68% |
| 01/19/10 | 30.96 | 31.56 | 30.82 | 498,206 | 31.49 | +0.45 +1.45% |
| 01/18/10 | 31.04 | 31.04 | 31.04 | 0 | 31.04 | 0.00 0.00% |
| 01/15/10 | 31.19 | 31.35 | 30.85 | 695,428 | 31.04 | -0.57 -1.80% |
| 01/14/10 | 31.40 | 31.75 | 31.40 | 711,207 | 31.61 | +0.16 +0.51% |
| 01/13/10 | 31.30 | 31.54 | 31.01 | 1,021,731 | 31.45 | -0.66 -2.06% |
| 01/12/10 | 32.98 | 33.01 | 31.98 | 1,579,726 | 32.11 | -1.88 -5.53% |
| 01/11/10 | 34.26 | 34.27 | 33.64 | 1,233,159 | 33.99 | +1.62 +5.00% |
| 01/08/10 | 31.81 | 32.41 | 31.72 | 809,635 | 32.37 | +0.45 +1.41% |
| 01/07/10 | 32.12 | 32.25 | 31.59 | 984,779 | 31.92 | -0.18 -0.56% |
| 01/06/10 | 31.90 | 32.20 | 31.81 | 1,487,689 | 32.10 | +1.50 +4.90% |
| 01/05/10 | 30.38 | 30.73 | 30.28 | 1,777,672 | 30.60 | +2.00 +6.99% |
| 01/04/10 | 28.05 | 28.72 | 28.00 | 734,002 | 28.60 | +1.35 +4.95% |
| 01/01/10 | 27.25 | 27.25 | 27.25 | 0 | 27.25 | 0.00 0.00% |
| 12/31/09 | 27.67 | 27.67 | 27.21 | 283,229 | 27.25 | -0.15 -0.55% |
| 12/30/09 | 27.36 | 27.43 | 27.18 | 481,606 | 27.40 | +0.16 +0.59% |
| 12/29/09 | 27.41 | 27.53 | 27.16 | 309,291 | 27.24 | -0.03 -0.11% |
| 12/28/09 | 27.49 | 27.59 | 27.18 | 273,253 | 27.27 | -0.53 -1.91% |
| 12/25/09 | 27.85 | 27.99 | 27.77 | 123,666 | 27.80 | 0.00 0.00% |
| 12/24/09 | 27.85 | 27.99 | 27.77 | 123,666 | 27.80 | +0.12 +0.43% |
| 12/23/09 | 27.40 | 27.74 | 27.33 | 370,422 | 27.68 | +0.64 +2.37% |
| 12/22/09 | 27.06 | 27.12 | 26.89 | 394,096 | 27.04 | -0.03 -0.11% |
| 12/21/09 | 26.92 | 27.30 | 26.92 | 520,155 | 27.07 | +0.17 +0.63% |
| 12/18/09 | 26.91 | 27.01 | 26.22 | 976,059 | 26.90 | -0.42 -1.54% |
| 12/17/09 | 27.66 | 27.75 | 27.17 | 712,156 | 27.32 | -0.99 -3.50% |
| 12/16/09 | 28.10 | 28.42 | 28.04 | 907,324 | 28.31 | -0.26 -0.91% |
| 12/15/09 | 28.44 | 28.83 | 28.44 | 742,821 | 28.57 | +0.15 +0.53% |
| 12/14/09 | 28.49 | 28.56 | 28.40 | 602,047 | 28.42 | +0.02 +0.07% |
| 12/11/09 | 27.70 | 28.46 | 27.70 | 1,377,999 | 28.40 | +0.79 +2.86% |
| 12/10/09 | 27.77 | 27.87 | 27.48 | 734,401 | 27.61 | -0.17 -0.61% |
| 12/09/09 | 27.57 | 27.78 | 27.20 | 524,343 | 27.78 | +0.57 +2.09% |
| 12/08/09 | 27.50 | 27.54 | 27.17 | 632,749 | 27.21 | -0.92 -3.27% |
| 12/07/09 | 28.12 | 28.53 | 28.02 | 337,659 | 28.13 | -0.54 -1.88% |
| 12/04/09 | 29.21 | 29.57 | 28.17 | 894,989 | 28.67 | -0.34 -1.17% |
| 12/03/09 | 29.00 | 29.34 | 28.92 | 1,055,994 | 29.01 | +0.52 +1.83% |
| 12/02/09 | 28.30 | 28.63 | 28.17 | 859,849 | 28.49 | +0.27 +0.96% |
| \/ Download Data To Spreadsheet | ||||||
