Alum Corp Shs Sponsored American Deposit Receipt Repr 25 Shs Series -H- $11.36

down 0.00


19/8/2014 04:00 PM  |  NYSE : ACH  
Industries : Metals & Mining / Aluminum
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACH historical data

Date Open High Low Close Volume
8/19/201411.2311.3811.2011.36272,179
8/18/201411.4211.5311.3811.53123,749
8/15/201411.6211.7411.3411.50194,044
8/14/201411.5311.7411.5311.70258,663
8/13/201411.5211.8511.5211.81340,915
8/12/201411.4411.4911.4111.4599,746
8/11/201411.3811.5011.3711.49103,759
8/8/201411.1911.2411.1611.20114,257
8/7/201411.4311.4511.1911.22344,984
8/6/201411.9411.9411.6811.82560,194
8/5/201411.0811.1511.0411.05130,523
8/4/201411.3711.5411.3711.52162,512
8/1/201411.2011.3011.1711.25171,619
7/31/201411.5711.6111.4411.44189,111
7/30/201412.0012.0011.5811.70394,050
7/29/201412.1612.6012.1112.22675,800
7/28/201411.6511.8411.6211.84318,357
7/25/201411.1911.2611.1511.16145,959
7/24/201411.0411.0811.0211.08128,572
7/23/201411.0611.2111.0311.19258,504
7/22/201410.6610.7310.6310.71275,348
7/21/20149.9010.049.9010.0366,243
7/18/20149.879.949.829.90102,435
7/17/20149.859.869.689.7692,460
7/16/20149.839.869.809.8562,306
7/15/20149.789.819.749.77151,475
7/14/20149.509.679.319.63234,857
7/11/20149.259.289.239.2837,782
7/10/20149.169.199.129.1855,880
7/9/20149.199.219.179.2067,512
7/8/20149.239.279.229.2441,443
7/7/20149.229.249.159.22143,731
7/3/20149.279.399.269.38108,603
7/2/20149.249.309.219.25129,745
7/1/20149.049.048.998.9967,948
6/30/20149.009.028.989.0147,470
6/27/20149.019.058.989.0338,520
6/26/20149.069.079.019.0440,062
6/25/20149.009.058.999.0526,629
6/24/20149.099.139.049.0440,673
6/23/20149.039.059.019.0557,960
6/20/20149.189.209.109.2063,437
6/19/20149.089.179.079.1647,900
6/18/20149.139.209.099.1961,812
6/17/20149.139.199.129.1931,975
6/16/20149.209.239.179.2229,153
6/13/20149.229.269.199.2639,366
6/12/20149.349.359.299.3156,075
6/11/20149.299.389.279.3683,731
6/10/20149.249.279.239.2734,193
6/9/20149.169.299.169.2792,294
6/6/20149.099.119.089.0936,282
6/5/20149.059.109.029.0729,412
6/4/20149.079.109.059.1029,534
6/3/20149.029.099.029.0720,676
6/2/20148.989.018.978.9927,192
5/30/20148.928.988.928.9831,277
5/29/20148.958.968.928.9322,301
5/28/20148.979.018.948.9844,788
5/27/20149.079.108.979.0043,018
5/23/20149.109.139.059.1358,383
5/22/20149.029.069.029.0548,508
5/21/20148.968.988.928.9543,022
5/20/20149.009.008.948.9651,884
5/19/20149.029.059.019.0235,264
5/16/20149.099.129.069.1240,914
5/15/20149.089.149.019.10108,477
5/14/20149.179.219.139.1460,456
5/13/20149.139.169.099.1166,274
5/12/20148.959.068.959.0383,172
5/9/20148.989.018.928.9582,318
5/8/20148.888.938.858.8685,007
5/7/20148.999.008.958.9646,275
5/6/20149.119.149.059.07108,885
5/5/20149.119.149.089.1138,139
5/2/20149.189.249.159.19118,932
5/1/20148.999.038.968.9972,666
4/30/20148.979.008.939.0077,219
4/29/20149.379.379.139.13136,348
4/28/20149.549.549.459.5174,972
4/25/20149.339.379.269.3557,074
4/24/20149.509.519.409.4447,384
4/23/20149.469.469.399.4231,845
4/22/20149.509.539.439.5161,940
4/21/20149.709.709.559.6043,135
4/17/20149.619.759.609.6874,086
4/16/20149.649.789.569.7573,912
4/15/20149.709.799.589.66128,517
4/14/20149.9310.039.889.96174,937
4/11/201410.1410.1910.0710.15188,324
4/10/201410.1910.3110.1110.22626,928
4/9/20149.249.379.239.33199,150
4/8/20149.089.169.089.15199,321
4/7/20149.039.058.988.9941,143
4/4/20149.109.178.999.0187,624
4/3/20148.908.958.868.9475,108
4/2/20148.728.788.718.7543,388
4/1/20148.698.718.628.6751,433
3/31/20148.598.698.588.6357,394
3/28/20148.528.728.518.62109,103
Trading Center