Aluminum Corporation of China Stock Price History, ACH Historical Prices

Add to My Stocks
$10.18 $0.16 (1.6%) ACH stock closing price Jul 20, 2018 (Closing)

View and download Aluminum Corporation of China stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Aluminum Corporation of China P/E ratio data for the stock. The stock price was at a 5 year high of $23.45 on Oct 05, 2017 as seen from Aluminum Corporation of China stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-20 10.22 10.34 10.12 10.18 45,644 - -
2018-07-18 10 10.27 9.95 10.27 65,635 - -
2018-07-17 9.97 10.17 9.97 10.17 32,880 - -
2018-07-12 10.39 10.4 10.29 10.32 26,152 - -
2018-07-11 10.23 10.26 10.1 10.16 28,854 - -
2018-07-10 10.37 10.39 10.25 10.31 49,239 - -
2018-07-09 10.44 10.52 10.41 10.45 64,616 - -
2018-07-06 10.12 10.26 10.12 10.14 42,409 - -
2018-07-05 10.25 10.26 10.13 10.21 44,167 - -
2018-07-03 10.68 10.68 10.49 10.52 15,986 - -
2018-07-02 10.74 10.93 10.61 10.69 33,098 - -
2018-06-29 11.09 11.09 10.87 10.91 51,779 - -
2018-06-28 10.51 10.57 10.42 10.49 53,123 - -
2018-06-27 10.86 10.94 10.65 10.65 57,740 - -
2018-06-26 10.99 11.18 10.99 11.02 125,861 - -
2018-06-25 11.01 11.01 10.64 10.78 94,824 - -
2018-06-22 11.44 11.44 11.29 11.35 50,462 - -
2018-06-21 11.52 11.52 11.3 11.31 83,723 - -
2018-06-20 11.57 11.65 11.44 11.44 67,243 - -
2018-06-19 11.77 11.79 11.62 11.72 152,659 - -
2018-06-18 12.25 12.25 12.07 12.14 38,015 - -
2018-06-15 12.5 12.53 12.17 12.27 375,802 - -
2018-06-14 12.77 12.87 12.7 12.71 65,711 - -
2018-06-13 12.94 12.95 12.75 12.78 84,639 - -
2018-06-12 13.08 13.13 12.95 13.07 79,309 - -
2018-06-11 13.31 13.37 13.3 13.36 105,068 - -
2018-06-08 13.41 13.53 13.41 13.46 50,141 - -
2018-06-07 13.49 13.49 13.24 13.27 76,822 - -
2018-06-06 13.39 13.59 13.39 13.59 52,245 - -
2018-06-05 13.34 13.34 13.15 13.29 28,069 - -
2018-06-04 13.32 13.37 13.29 13.31 41,071 - -
2018-06-01 13.15 13.18 13.08 13.08 40,293 - -
2018-05-31 13.09 13.16 12.99 13.03 57,478 - -
2018-05-30 12.67 12.79 12.66 12.77 52,496 - -
2018-05-29 13.07 13.09 12.86 12.95 49,008 - -
2018-05-28 0 0 0 12.98 0 - -
2018-05-25 13.08 13.08 12.91 12.98 43,806 - -
2018-05-24 13.17 13.2 12.99 13.2 70,703 - -
2018-05-23 13.32 13.39 13.27 13.37 77,443 - -
2018-05-22 13.7 13.73 13.6 13.62 46,372 - -
2018-05-21 13.78 13.78 13.59 13.64 41,266 - -
2018-05-18 13.83 13.85 13.78 13.85 31,674 - -
2018-05-17 13.76 13.87 13.64 13.76 43,070 - -
2018-05-16 13.89 13.94 13.81 13.9 48,934 - -
2018-05-15 13.76 13.87 13.67 13.77 53,605 - -
2018-05-14 13.91 14.06 13.9 13.92 69,297 - -
2018-05-11 14.1 14.12 13.97 14.03 72,597 - -
2018-05-10 13.95 14.17 13.93 14.06 52,680 - -
2018-05-09 13.98 14 13.91 13.94 36,051 - -
2018-05-08 13.98 13.98 13.8 13.9 63,509 - -
2018-05-07 13.72 13.91 13.72 13.87 84,515 - -
2018-05-04 13.6 13.85 13.6 13.81 52,844 - -
2018-05-03 13.84 13.84 13.54 13.75 56,521 - -
2018-05-02 13.94 14.09 13.89 13.97 77,664 - -
2018-05-01 14 14.01 13.81 13.99 84,691 - -
2018-04-30 14.24 14.24 14.01 14.02 44,167 - -
2018-04-27 14.13 14.28 14.11 14.16 90,646 - -
2018-04-26 13.69 14.74 13.69 14.13 312,568 - -
2018-04-25 13.95 14 13.8 13.96 106,187 - -
2018-04-24 14.19 14.23 13.85 13.98 128,451 - -
2018-04-23 15.05 15.08 14.26 14.29 306,172 - -
2018-04-20 16.02 16.02 15.56 15.81 201,362 - -
2018-04-19 16.33 16.48 15.4 16.27 287,745 - -
2018-04-18 15.24 15.68 15.24 15.51 132,808 - -
2018-04-17 15.17 15.47 15.12 15.25 114,607 - -
2018-04-16 15.45 15.6 15.45 15.58 80,125 - -
2018-04-13 15.38 15.39 15.19 15.27 64,851 - -
2018-04-12 15.18 15.47 15.15 15.33 123,163 - -
2018-04-11 15.51 15.57 15.26 15.3 167,238 - -
2018-04-10 15.25 16 15.18 16 262,915 - -
2018-04-09 14.3 14.59 14.27 14.42 125,461 - -
2018-04-06 13.71 13.89 13.57 13.65 69,975 - -
2018-04-05 13.87 14.02 13.83 13.86 36,100 - -
2018-04-04 13.51 13.87 13.51 13.87 86,381 - -
2018-04-03 13.68 13.73 13.56 13.65 71,516 - -
2018-04-02 13.89 13.89 13.52 13.53 54,070 - -
2018-03-30 0 0 0 13.92 0 - -
2018-03-29 13.71 13.96 13.64 13.92 95,095 - -
2018-03-28 13.48 13.61 13.37 13.44 55,533 - -
2018-03-27 13.68 13.72 13.28 13.37 83,599 - -
2018-03-26 13.55 13.65 13.41 13.64 99,127 - -
2018-03-23 13.15 13.46 13.04 13.05 92,707 - -
2018-03-22 13.61 13.9 13.15 13.15 62,294 - -
2018-03-21 13.56 13.83 13.5 13.78 95,865 - -
2018-03-20 13.96 14.01 13.73 13.8 61,873 - -
2018-03-19 14.45 14.5 14.11 14.2 47,659 - -
2018-03-16 14.59 14.59 14.42 14.43 136,339 - -
2018-03-15 14.65 14.69 14.47 14.56 54,420 - -
2018-03-14 14.7 14.75 14.43 14.46 50,478 - -
Get more Data

Aluminum Corporation of China Stock History Chart

View ACH PE ratio, PS ratio stocks charts and compare with peers.
ACH Chart
Note: Compare Aluminum Corporation of China stock price history with the index and industry peers.

Aluminum Corporation of China Stock Price History: Past 5 years

Max Stock Price23.45Oct 05,2017
Min Stock Price6.95Jan 15,2016
Avg Stock Price11.36

Aluminum Corporation of China Historical PE ratio: Past 5 years

Max PE Ratio828.1Apr 28,2015
Min PE Ratio215.26Apr 04,2016
Avg PE Ratio426.39

Aluminum Corporation of China Historical PS ratio: Past 5 years

Max PS Ratio0.72Apr 28,2015
Min PS Ratio0.18Jul 31,2013
Avg PS Ratio0.34

ACH Industry Peers

Company Price Change (%)
First Quantum (FQVLF)13.650.33 (2.48%)
Arconic Inc (ARNC)19.030.14 (0.73%)
Alumina (AWCMY)8.210.26 (3.07%)
Mansfelder Metals (MNSF)00 (0%)
Kaiser Aluminum (KALU)108.130.33 (0.3%)
Alumina (AWCMY)8.210.26 (3.07%)
Rio Tinto (RIO)53.840.21 (0.39%)

Aluminum Corporation of China share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Aluminum Corporation of China stock analysis. The price and volume changes on a daily basis is provided in the Aluminum Corporation of China stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. ACH stock closed at $10.18 and traded with a volume of 45,644 on the last trading day. The company's P/S ratio was at a high of 0.72 on Apr 28, 2015 according to our Aluminum Corporation of China stock history data.