Aluminum Corporation of China Limited - Price History
Stock symbol ACH is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ACH (Aluminum Corporation of China Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.04 | $9.04 |
| May 2023 | $9.04 | $9.04 |
| April 2023 | $9.04 | $9.04 |
| March 2023 | $9.04 | $9.04 |
| February 2023 | $9.04 | $9.04 |
| January 2023 | $9.04 | $9.04 |
| December 2022 | $9.04 | $9.04 |
| November 2022 | $9.04 | $9.04 |
| October 2022 | $9.04 | $9.04 |
| September 2022 | $7.83 | $7.83 |
| August 2022 | $9.10 | $9.10 |
| July 2022 | $9.29 | $9.29 |
| June 2022 | $9.51 | $9.51 |
| May 2022 | $10.76 | $10.89 |
| April 2022 | $11.14 | $11.28 |
| March 2022 | $14.29 | $14.47 |
| February 2022 | $17.34 | $17.56 |
| January 2022 | $12.71 | $12.87 |
| December 2021 | $13.56 | $13.73 |
| November 2021 | $12.18 | $12.33 |
| October 2021 | $14.81 | $15 |
| September 2021 | $18.46 | $18.69 |
| August 2021 | $18.04 | $18.27 |
| July 2021 | $14.93 | $15.12 |
| June 2021 | $14.61 | $14.79 |
| May 2021 | $14.49 | $14.67 |
| April 2021 | $12.84 | $13 |
| March 2021 | $10.33 | $10.46 |
| February 2021 | $12.28 | $12.43 |
| January 2021 | $7.56 | $7.65 |
| December 2020 | $8.57 | $8.68 |
| November 2020 | $9.70 | $9.82 |
| October 2020 | $5.38 | $5.45 |
| September 2020 | $5.14 | $5.20 |
| August 2020 | $5.96 | $6.03 |
| July 2020 | $6.32 | $6.40 |
| June 2020 | $4.64 | $4.70 |
| May 2020 | $4.71 | $4.77 |
| April 2020 | $5.22 | $5.29 |
| March 2020 | $4.94 | $5 |
| February 2020 | $6.60 | $6.68 |
| January 2020 | $7.26 | $7.35 |
| December 2019 | $8.58 | $8.69 |
| November 2019 | $7.62 | $7.72 |
| October 2019 | $7.37 | $7.46 |
| September 2019 | $7.72 | $7.82 |
| August 2019 | $7.27 | $7.36 |
| July 2019 | $7.95 | $8.05 |
| June 2019 | $8.69 | $8.80 |
| May 2019 | $8.80 | $8.91 |
| April 2019 | $9.50 | $9.62 |
| March 2019 | $9.18 | $9.29 |
| February 2019 | $10.10 | $10.23 |
| January 2019 | $9.17 | $9.28 |
| December 2018 | $7.72 | $7.82 |
| November 2018 | $9.01 | $9.12 |
| October 2018 | $8.99 | $9.10 |
| September 2018 | $10.94 | $11.08 |
| August 2018 | $10.40 | $10.53 |
| July 2018 | $11.40 | $11.54 |
| June 2018 | $10.78 | $10.91 |
| May 2018 | $12.87 | $13.03 |
| April 2018 | $13.85 | $14.02 |
| March 2018 | $13.75 | $13.92 |
| February 2018 | $14.52 | $14.70 |
| January 2018 | $16.66 | $16.87 |
| December 2017 | $17.71 | $17.93 |
| November 2017 | $16.43 | $16.64 |
| October 2017 | $19.67 | $19.92 |
| September 2017 | $21.90 | $22.17 |
| August 2017 | $18.42 | $18.65 |
| July 2017 | $15.60 | $15.80 |
| June 2017 | $12.72 | $12.88 |
| May 2017 | $11.40 | $11.54 |
| April 2017 | $12.20 | $12.35 |
| March 2017 | $11.98 | $12.13 |
| February 2017 | $12.27 | $12.42 |
| January 2017 | $12.73 | $12.89 |
| December 2016 | $10.08 | $10.21 |
| November 2016 | $11.11 | $11.25 |
| October 2016 | $9.30 | $9.42 |
| September 2016 | $9.09 | $9.20 |
| August 2016 | $9.12 | $9.23 |
| July 2016 | $7.96 | $8.06 |
| June 2016 | $7.71 | $7.81 |
| May 2016 | $7.49 | $7.58 |
| April 2016 | $8.34 | $8.44 |
| March 2016 | $7.88 | $7.98 |
| February 2016 | $8.57 | $8.68 |
| January 2016 | $7.44 | $7.53 |
| December 2015 | $8.14 | $8.24 |
| November 2015 | $7.96 | $8.06 |
| October 2015 | $7.93 | $8.03 |
| September 2015 | $7.66 | $7.76 |
| August 2015 | $8.17 | $8.27 |
| July 2015 | $8.51 | $8.62 |
| June 2015 | $12.30 | $12.45 |
| May 2015 | $14.75 | $14.93 |
| April 2015 | $15.89 | $16.09 |
| March 2015 | $12.33 | $12.48 |
| February 2015 | $11.86 | $12.01 |
| January 2015 | $10.98 | $11.12 |
| December 2014 | $11.38 | $11.52 |
| November 2014 | $10.54 | $10.67 |
| October 2014 | $10.98 | $11.12 |
| September 2014 | $9.98 | $10.11 |
| August 2014 | $10.38 | $10.51 |
| July 2014 | $11.30 | $11.44 |
| June 2014 | $8.90 | $9.01 |
| May 2014 | $8.87 | $8.98 |
| April 2014 | $8.89 | $9 |
| March 2014 | $8.52 | $8.63 |
| February 2014 | $8.82 | $8.93 |
| January 2014 | $8.75 | $8.86 |
| December 2013 | $8.59 | $8.70 |
| November 2013 | $9.17 | $9.28 |
| October 2013 | $8.99 | $9.10 |
| September 2013 | $9.10 | $9.21 |
| August 2013 | $8.11 | $8.21 |
| July 2013 | $7.59 | $7.69 |
| June 2013 | $7.76 | $7.86 |
| May 2013 | $9.74 | $9.86 |
| April 2013 | $9.53 | $9.65 |
| March 2013 | $9.61 | $9.73 |
| February 2013 | $10.66 | $10.79 |
| January 2013 | $11.85 | $12 |
| December 2012 | $11.76 | $11.91 |
| November 2012 | $10.46 | $10.59 |
| October 2012 | $10.64 | $10.77 |
| September 2012 | $10 | $10.13 |
| August 2012 | $9.54 | $9.66 |
| July 2012 | $10.10 | $10.23 |
| June 2012 | $10.77 | $10.90 |
| May 2012 | $10.53 | $10.66 |
| April 2012 | $11.88 | $12.03 |
| March 2012 | $11.72 | $11.87 |
| February 2012 | $13.37 | $13.54 |
| January 2012 | $12.02 | $12.17 |
| December 2011 | $10.67 | $10.80 |
| November 2011 | $12.09 | $12.24 |
| October 2011 | $13.13 | $13.29 |
| September 2011 | $10.31 | $10.44 |
| August 2011 | $16.75 | $16.96 |
| July 2011 | $21.10 | $21.36 |
| June 2011 | $21.44 | $21.71 |
| May 2011 | $21.75 | $22.02 |
| April 2011 | $23.26 | $23.55 |
| March 2011 | $23.33 | $23.67 |
| February 2011 | $24.19 | $24.54 |
| January 2011 | $24.40 | $24.75 |
| December 2010 | $22.47 | $22.79 |
| November 2010 | $21.80 | $22.11 |
| October 2010 | $23.63 | $23.97 |
| September 2010 | $23.47 | $23.81 |
| August 2010 | $19.52 | $19.80 |
| July 2010 | $21.85 | $22.16 |
| June 2010 | $18.40 | $18.66 |
| May 2010 | $20.70 | $21 |
| April 2010 | $23.92 | $24.26 |
| March 2010 | $25.38 | $25.74 |
| February 2010 | $23.76 | $24.10 |
| January 2010 | $24.46 | $24.81 |
| December 2009 | $26.86 | $27.25 |
| November 2009 | $27.23 | $27.62 |
| October 2009 | $26.81 | $27.20 |
| September 2009 | $27 | $27.39 |
| August 2009 | $26.18 | $26.56 |
| July 2009 | $28.47 | $28.88 |
| June 2009 | $23.01 | $23.34 |
| May 2009 | $24.04 | $24.39 |
| April 2009 | $18.96 | $19.23 |
| March 2009 | $14.41 | $14.62 |
| February 2009 | $11.54 | $11.71 |
| January 2009 | $11.04 | $11.20 |
| December 2008 | $13.32 | $13.51 |
| November 2008 | $11.37 | $11.53 |
| October 2008 | $9.25 | $9.38 |
| September 2008 | $14.94 | $15.15 |
| August 2008 | $21.61 | $22.10 |
| July 2008 | $24.85 | $25.41 |
| June 2008 | $27.91 | $28.54 |
| May 2008 | $42.78 | $43.75 |
| April 2008 | $41.87 | $42.82 |
| March 2008 | $39.38 | $40.43 |
| February 2008 | $47.43 | $48.70 |
| January 2008 | $35.24 | $36.18 |
| December 2007 | $49.32 | $50.64 |
| November 2007 | $55.11 | $56.58 |
| October 2007 | $71.33 | $73.24 |
| September 2007 | $68.21 | $70.03 |
| August 2007 | $65.98 | $67.79 |
| July 2007 | $49.02 | $50.36 |
| June 2007 | $41.56 | $42.70 |
| May 2007 | $31.77 | $33.01 |
| April 2007 | $27.96 | $29.05 |
| March 2007 | $25.01 | $25.99 |
| February 2007 | $22.85 | $23.74 |
| January 2007 | $21.69 | $22.54 |
| December 2006 | $22.62 | $23.50 |
| November 2006 | $19.17 | $19.92 |
| October 2006 | $17.02 | $17.68 |
| September 2006 | $15.33 | $15.93 |
| August 2006 | $16.29 | $17.52 |
| July 2006 | $15.64 | $16.82 |
| June 2006 | $17.36 | $18.67 |
| May 2006 | $18.68 | $20.08 |
| April 2006 | $22.83 | $24.55 |
| March 2006 | $23.75 | $26.18 |
| February 2006 | $23.33 | $25.72 |
| January 2006 | $21 | $23.15 |
| December 2005 | $17.31 | $19.08 |
| November 2005 | $16.14 | $17.79 |
| October 2005 | $13.70 | $15.11 |
| September 2005 | $14.24 | $15.69 |
| August 2005 | $12.38 | $13.65 |
| July 2005 | $13.19 | $14.53 |
| June 2005 | $12.47 | $13.74 |
| May 2005 | $11.57 | $12.75 |
| April 2005 | $11.91 | $13.65 |
| March 2005 | $12.77 | $14.63 |
| February 2005 | $14.48 | $16.59 |
| January 2005 | $12.05 | $13.81 |
| December 2004 | $12.77 | $14.64 |
| November 2004 | $13.85 | $15.88 |
| October 2004 | $12.63 | $14.47 |
| September 2004 | $14.48 | $16.59 |
| August 2004 | $10.72 | $12.28 |
| July 2004 | $11.39 | $13.05 |
| June 2004 | $11.87 | $13.60 |
| May 2004 | $12.45 | $14.27 |
| April 2004 | $12.57 | $14.40 |
| March 2004 | $17.64 | $20.61 |
| February 2004 | $17.09 | $19.98 |
| January 2004 | $13.70 | $16.01 |
| December 2003 | $16.47 | $19.25 |
| November 2003 | $11.45 | $13.38 |
| October 2003 | $10.94 | $12.79 |
| September 2003 | $7.38 | $8.63 |
| August 2003 | $6.46 | $7.55 |
| July 2003 | $6.19 | $7.24 |
| June 2003 | $4.76 | $5.56 |
| May 2003 | $4.57 | $5.34 |
| April 2003 | $3.75 | $4.52 |
| March 2003 | $3.69 | $4.45 |
| February 2003 | $3.95 | $4.76 |
| January 2003 | $3.35 | $4.04 |
| December 2002 | $2.98 | $3.59 |
| November 2002 | $2.75 | $3.31 |
| October 2002 | $2.28 | $2.75 |
| September 2002 | $2.05 | $2.47 |
| August 2002 | $3.01 | $3.62 |
| July 2002 | $3.31 | $3.99 |
| June 2002 | $3.96 | $4.78 |
| May 2002 | $3.77 | $4.55 |
| April 2002 | $3.74 | $4.55 |
| March 2002 | $4.55 | $5.54 |
| February 2002 | $4.74 | $5.78 |
| January 2002 | $4.31 | $5.25 |
| December 2001 | $3.59 | $4.37 |
ACH
Price: $9.04
52 week price:
5-year range yield:
Forward Dividend Yield: 1.11%
Payout Ratio: -1190.00%
Payout Ratio Range:
Dividend Per Share: 0.10 USD
Earnings Per Share: -0.01 USD
P/E Ratio: 30.13
Exchange: NYQ
Sector: Basic Materials
Industry: Aluminum
Volume: 32748
Ebitda: 2.0 billionMarket Capitalization: 9.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2