Financial News
Air China Ltd ADR (OP: AIRYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 19.18 | 5 | -0.49(-2.49%) | |||
| Jan 24, 2023 | 19.67 | 16 | +0.67(+3.53%) | |||
| Jan 18, 2023 | 19.00 | 97 | +0.30(+1.59%) | |||
| Jan 17, 2023 | 18.91 | 18.91 | 18.70 | 18.70 | 2,813 | -0.37(-1.93%) |
| Jan 11, 2023 | 19.07 | 9 | -0.24(-1.24%) | |||
| Jan 09, 2023 | 19.31 | 16 | +0.31(+1.63%) | |||
| Jan 05, 2023 | 19.00 | 16 | +0.40(+2.15%) | |||
| Jan 04, 2023 | 18.66 | 18.66 | 18.60 | 18.60 | 742 | +0.82(+4.61%) |
| Dec 29, 2022 | 17.78 | 3 | -0.00(-0.00%) | |||
| Dec 20, 2022 | 17.78 | 2 | -0.14(-0.78%) | |||
| Dec 19, 2022 | 17.92 | 17.92 | 17.92 | 17.92 | 214 | -1.05(-5.55%) |
| Dec 14, 2022 | 18.97 | 96 | -0.03(-0.18%) | |||
| Dec 13, 2022 | 19.01 | 19.01 | 18.82 | 19.01 | 1,823 | +1.02(+5.66%) |
| Dec 09, 2022 | 17.99 | 157 | +1.51(+9.16%) | |||
| Dec 07, 2022 | 16.48 | 64 | +0.78(+4.97%) | |||
| Dec 02, 2022 | 15.70 | 10 | +0.62(+4.11%) | |||
| Dec 01, 2022 | 15.08 | 15.08 | 15.08 | 15.08 | 358 | -0.39(-2.52%) |
| Nov 30, 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 402 | +1.16(+8.11%) |
| Nov 25, 2022 | 14.31 | 0 | -0.14(-0.97%) | |||
| Nov 23, 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 131 | +0.10(+0.70%) |
| Nov 18, 2022 | 14.35 | 1 | +0.25(+1.77%) | |||
| Nov 17, 2022 | 15.02 | 15.02 | 13.99 | 14.10 | 14,360 | -1.05(-6.93%) |
| Nov 16, 2022 | 15.15 | 15.15 | 15.15 | 15.15 | 153 | -1.54(-9.23%) |
| Nov 07, 2022 | 16.69 | 1 | +0.69(+4.31%) | |||
| Nov 04, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 553 | +1.20(+8.11%) |
| Nov 03, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 527 | +0.25(+1.72%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
