Historical Stock Price
|
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ACH Historical Stock Prices |
| Preferred Stock Newsletter |
| ACH Options Chain |
| ACH Message Board |
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 August 12, 2019, ACH opened at $7.23, traded as high as $7.29 and as low as $7.16, and closed at $7.24. Trading volume was a total of 34.00K shares. On August 13, 2019, ACH opened at $7.10, traded as high as $7.37 and as low as $7.05, and closed at $7.37. Trading volume was a total of 67.40K shares. On August 14, 2019, ACH opened at $7.10, traded as high as $7.13 and as low as $6.96, and closed at $7.08. Trading volume was a total of 67.90K shares. On August 15, 2019, ACH opened at $7.12, traded as high as $7.12 and as low as $6.97, and closed at $7.10. Trading volume was a total of 32.10K shares. On August 16, 2019, ACH opened at $7.08, traded as high as $7.14 and as low as $6.97, and closed at $7.09. Trading volume was a total of 28.50K shares.
ACH Historical Stock Prices By Date:
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: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $27.94 | ||
| End price/share: | $7.09 | ||
| Starting shares: | 357.91 | ||
| Ending shares: | 358.58 | ||
| Dividends reinvested/share: | $0.04 | ||
| Total return: | -74.58% | ||
| Average Annual Total Return: | -12.80% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $2,540.98 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $27.94 | ||
| End price/share: | $7.09 | ||
| Dividends collected/share: | $0.04 | ||
| Total return: | -74.47% | ||
| Average Annual Total Return: | -12.76% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $2,552.67 | ||
| Years: | 10.00 | ||
 | |||||
| ACH Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/12/2019 | $7.23 | $7.29 | $7.16 | $7.24 | 34.00K |
| 08/13/2019 | $7.10 | $7.37 | $7.05 | $7.37 | 67.40K |
| 08/14/2019 | $7.10 | $7.13 | $6.96 | $7.08 | 67.90K |
| 08/15/2019 | $7.12 | $7.12 | $6.97 | $7.10 | 32.10K |
| 08/16/2019 | $7.08 | $7.14 | $6.97 | $7.09 | 28.50K |
|
| About Aluminum Corp of China |
| Aluminum Corporation of China and its subsidiaries are principally engaged in the manufacture and distribution of alumina, primary aluminum and energy products. Co. is is also engaged in the development of bauxite related resources, the production, fabrication and distribution of bauxite, carbon and relevant non-ferrous metal products and the trading of non-ferrous metal products and coal products. The principal products of Co. include alumina and primary aluminum. Co.'s business segments consist of alumina segment, primary aluminum segment, trading segment and energy segment. |
| ACH Historical Closing Prices | |
| Date | Close |
| 08/12/2019 | $7.24 |
| 08/13/2019 | $7.37 |
| 08/14/2019 | $7.08 |
| 08/15/2019 | $7.10 |
| 08/16/2019 | $7.09 |
| Materials Historical Prices |
| ACH is categorized under the Materials sector; below are some other companies in the same sector:
ACI Historical Stock Prices |
