Historical Stock Price
ACH historical stock prices picture
Aluminum Corp of China (ACH) has the following price history information. Looking back at ACH historical stock prices for the last five trading days, on February 22, 2021, ACH opened at $12.40, traded as high as $12.94 and as low as $12.40, and closed at $12.90. Trading volume was a total of 517.50K shares. On February 23, 2021, ACH opened at $12.72, traded as high as $12.77 and as low as $12.22, and closed at $12.56. Trading volume was a total of 307.30K shares. On February 24, 2021, ACH opened at $11.51, traded as high as $12.04 and as low as $11.43, and closed at $11.97. Trading volume was a total of 263.70K shares. On February 25, 2021, ACH opened at $13.37, traded as high as $13.45 and as low as $12.83, and closed at $12.88. Trading volume was a total of 402.30K shares. On February 26, 2021, ACH opened at $12.30, traded as high as $12.62 and as low as $12.18, and closed at $12.43. Trading volume was a total of 248.30K shares.

ACH Historical Stock Prices By Date:

ACH historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Aluminum Corp of China shares, starting with a $10,000 purchase of ACH, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 02/28/2011
End date: 02/26/2021
Start price/share: $24.54
End price/share: $12.43
Starting shares: 407.50
Ending shares: 408.26
Dividends reinvested/share: $0.04
Total return: -49.25%
Average Annual Total Return: -6.56%
Starting investment: $10,000.00
Ending investment: $5,072.80
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/28/2011
End date: 02/26/2021
Start price/share: $24.54
End price/share: $12.43
Dividends collected/share: $0.04
Total return: -49.17%
Average Annual Total Return: -6.54%
Starting investment: $10,000.00
Ending investment: $5,083.67
Years: 10.00
Date Open High Low Close Volume
02/22/2021 $12.40 $12.94 $12.40 $12.90 517.50K
02/23/2021 $12.72 $12.77 $12.22 $12.56 307.30K
02/24/2021 $11.51 $12.04 $11.43 $11.97 263.70K
02/25/2021 $13.37 $13.45 $12.83 $12.88 402.30K
02/26/2021 $12.30 $12.62 $12.18 $12.43 248.30K
Aluminum Corporation of China is engaged in the mining of bauxite, coal and other resources; the production, sales and technical development of alumina, primary aluminum and aluminum alloy products; international trading, logistics services, as well as electricity generation from coal and new energy. Co.'s business segments include Alumina, Primary aluminum, Trading and Energy. Alumina segment consists of mining and purchasing bauxite and other raw materials, refining bauxite into alumina, and selling alumina. Primary aluminum segment consists of procuring alumina, raw supplemental materials and electricity power, smelting alumina to produce primary aluminum, and selling them.
Date Close
02/22/2021$12.90
02/23/2021$12.56
02/24/2021$11.97
02/25/2021$12.88
02/26/2021$12.43
ACH is categorized under the Materials sector; below are some other companies in the same sector:

ACI Historical Stock Prices
ACK Historical Stock Prices
ACO Historical Stock Prices
ACS Historical Stock Prices
ADE Historical Stock Prices
ADES Historical Stock Prices
ADG Historical Stock Prices
ADN Historical Stock Prices
ADV Historical Stock Prices
AEM Historical Stock Prices


ACH Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.