ALUMINUM CHINA LTD SPON ADR H SHS Historical Stock Price

Below is the stock price history for Aluminum China Ltd Spon Adr H Shs ACH. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Aluminum China Ltd Spon Adr H Shs stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Aluminum China Ltd Spon Adr H Shs Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	10.40	10.52	10.25	10.25	14,478
2012-05-15	10.55	10.57	10.33	10.36	7,937
2012-05-14	10.58	10.65	10.53	10.54	17,961
2012-05-11	10.78	10.96	10.73	10.76	7,493
2012-05-10	10.92	10.92	10.84	10.88	9,653
2012-05-09	10.92	10.95	10.65	10.85	28,583
2012-05-08	11.47	11.47	11.08	11.26	18,463
2012-05-07	11.72	11.83	11.72	11.77	11,296
2012-05-04	11.65	11.65	11.41	11.43	17,359
2012-05-03	11.97	11.97	11.84	11.84	5,355
2012-05-02	12.06	12.07	11.92	12.06	6,731
2012-05-01	12.08	12.23	12.05	12.15	14,564
2012-04-30	12.23	12.23	11.97	12.03	14,209
2012-04-27	12.22	12.75	12.22	12.645	18,365
2012-04-26	12.17	12.27	12.17	12.17	4,725
2012-04-25	12.16	12.165	12.05	12.15	5,597
2012-04-24	12.13	12.20	11.97	12.07	17,752
2012-04-23	12.03	12.03	11.73	11.90	7,508
2012-04-20	12.46	12.57	12.43	12.43	7,077
2012-04-19	12.07	12.19	11.92	12.05	5,637
2012-04-18	12.03	12.07	12.00	12.07	4,000
2012-04-17	12.04	12.09	11.91	12.05	6,432
2012-04-16	12.17	12.17	11.97	11.98	3,051
2012-04-13	12.19	12.21	12.04	12.13	7,194
2012-04-12	11.88	12.35	11.85	12.33	12,344
2012-04-11	11.77	11.82	11.67	11.73	13,170
2012-04-10	11.76	11.76	11.37	11.59	7,956
2012-04-09	11.70	11.77	11.64	11.68	8,135
2012-04-05	11.79	12.04	11.79	11.95	13,244
2012-04-04	11.60	11.70	11.56	11.64	10,894

» More Aluminum China Ltd Spon Adr H Shs Stock Price History