Financial News
Air China Ltd ADR (OP: AIRYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2017 | 18.78 | 18.78 | 18.78 | 0 | +0.58(+3.18%) | |
| Oct 27, 2017 | 18.00 | 18.20 | 18.00 | 18.20 | 400 | +1.12(+6.56%) |
| Oct 23, 2017 | 17.08 | 17.08 | 17.08 | 1 | -0.39(-2.23%) | |
| Oct 20, 2017 | 17.47 | 17.47 | 17.47 | 17.47 | 232 | +0.10(+0.58%) |
| Oct 17, 2017 | 17.37 | 17.37 | 17.37 | 0 | +0.02(+0.12%) | |
| Oct 16, 2017 | 17.49 | 17.49 | 17.35 | 17.35 | 500 | +0.50(+2.97%) |
| Oct 05, 2017 | 16.85 | 16.85 | 16.85 | 0 | +0.15(+0.90%) | |
| Oct 03, 2017 | 16.70 | 16.70 | 16.70 | 0 | +0.05(+0.30%) | |
| Sep 29, 2017 | 16.65 | 16.65 | 16.65 | 0 | -0.02(-0.12%) | |
| Sep 26, 2017 | 16.67 | 16.67 | 16.67 | 0 | -0.18(-1.07%) | |
| Sep 25, 2017 | 16.85 | 16.85 | 16.75 | 16.85 | 1,260 | -0.40(-2.32%) |
| Sep 22, 2017 | 17.25 | 17.25 | 17.25 | 17.25 | 524 | -0.75(-4.17%) |
| Sep 18, 2017 | 18.00 | 18.00 | 18.00 | 0 | +0.04(+0.21%) | |
| Sep 14, 2017 | 17.96 | 17.96 | 17.96 | 2 | -1.06(-5.56%) | |
| Sep 12, 2017 | 19.02 | 19.02 | 19.02 | 0 | -0.02(-0.11%) | |
| Sep 11, 2017 | 19.10 | 19.10 | 19.04 | 19.04 | 6,535 | +0.61(+3.31%) |
| Sep 08, 2017 | 18.38 | 18.43 | 18.36 | 18.43 | 7,300 | +0.37(+2.05%) |
| Sep 07, 2017 | 17.88 | 18.06 | 17.88 | 18.06 | 5,500 | +0.30(+1.69%) |
| Sep 06, 2017 | 17.65 | 17.76 | 17.65 | 17.76 | 3,110 | +0.06(+0.34%) |
| Sep 05, 2017 | 17.85 | 17.85 | 17.66 | 17.70 | 6,914 | -0.27(-1.50%) |
| Sep 01, 2017 | 17.90 | 17.90 | 17.97 | 5,909 | +0.07(+0.39%) | |
| Aug 31, 2017 | 17.92 | 17.92 | 17.90 | 17.90 | 5,800 | -0.45(-2.45%) |
| Aug 30, 2017 | 18.35 | 18.35 | 18.35 | 18.35 | 400 | +0.98(+5.64%) |
| Aug 28, 2017 | 17.37 | 17.37 | 17.37 | 0 | -0.03(-0.17%) | |
| Aug 25, 2017 | 17.40 | 17.40 | 17.40 | 17.40 | 5,000 | +0.05(+0.32%) |
| Aug 24, 2017 | 17.57 | 17.57 | 17.34 | 17.34 | 1,457 | -0.35(-1.95%) |
| Aug 22, 2017 | 17.69 | 17.69 | 17.69 | 45 | +0.08(+0.45%) | |
| Aug 17, 2017 | 17.61 | 17.61 | 17.61 | 0 | -0.39(-2.17%) | |
| Aug 11, 2017 | 18.00 | 18.00 | 18.00 | 0 | -0.45(-2.44%) | |
| Aug 10, 2017 | 18.45 | 18.45 | 18.45 | 18.45 | 100 | +0.15(+0.82%) |
| Aug 09, 2017 | 18.30 | 18.30 | 18.30 | 18.30 | 2,000 | +0.05(+0.27%) |
| Jul 31, 2017 | 18.25 | 18.25 | 18.25 | 0 | +0.05(+0.27%) | |
| Jul 28, 2017 | 18.20 | 18.20 | 18.20 | 18.20 | 350 | +0.20(+1.11%) |
| Jul 27, 2017 | 18.14 | 18.15 | 18.00 | 18.00 | 3,888 | -1.00(-5.26%) |
| Jul 17, 2017 | 19.00 | 19.00 | 19.00 | 0 | -0.44(-2.26%) | |
| Jul 14, 2017 | 19.32 | 19.44 | 19.25 | 19.44 | 680 | +0.23(+1.22%) |
| Jul 13, 2017 | 19.21 | 19.21 | 19.21 | 19.21 | 300 | -0.04(-0.23%) |
| Jul 12, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 1,223 | -0.83(-4.13%) |
| Jul 05, 2017 | 20.08 | 20.08 | 20.08 | 0 | -0.42(-2.05%) | |
| Jul 03, 2017 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 20.50 | 20.50 | 20.50 | 0 | +0.10(+0.49%) | |
| Jun 29, 2017 | 20.40 | 20.40 | 20.40 | 20.40 | 135 | +0.10(+0.52%) |
| Jun 27, 2017 | 20.30 | 20.30 | 20.30 | 0 | -0.02(-0.12%) | |
| Jun 26, 2017 | 20.00 | 20.39 | 20.00 | 20.32 | 585 | -0.10(-0.49%) |
| Jun 12, 2017 | 20.42 | 20.42 | 20.42 | 0 | +0.05(+0.25%) | |
| Jun 09, 2017 | 20.37 | 20.37 | 20.37 | 20.37 | 698 | -0.04(-0.20%) |
| Jun 08, 2017 | 20.64 | 20.64 | 20.21 | 20.41 | 734 | +0.16(+0.79%) |
| Jun 07, 2017 | 20.20 | 20.25 | 20.20 | 20.25 | 6,050 | +0.00(+0.00%) |
| Jun 06, 2017 | 20.21 | 20.25 | 20.21 | 20.25 | 1,200 | +0.10(+0.50%) |
| Jun 05, 2017 | 20.15 | 20.15 | 20.15 | 20.15 | 600 | -0.14(-0.69%) |
| Jun 02, 2017 | 20.29 | 20.29 | 20.29 | 20.29 | 400 | -0.23(-1.10%) |
| Jun 01, 2017 | 20.06 | 20.57 | 20.06 | 20.52 | 5,849 | +1.62(+8.55%) |
| May 31, 2017 | 19.11 | 19.11 | 18.90 | 18.90 | 328 | -0.31(-1.61%) |
| May 30, 2017 | 19.01 | 19.21 | 19.01 | 19.21 | 251 | +0.76(+4.12%) |
| May 25, 2017 | 18.45 | 18.45 | 18.45 | 50 | +0.21(+1.15%) | |
| May 24, 2017 | 18.24 | 18.24 | 18.24 | 18.24 | 356 | -0.24(-1.30%) |
| May 19, 2017 | 18.48 | 18.48 | 18.48 | 0 | +0.26(+1.43%) | |
| May 16, 2017 | 18.22 | 18.22 | 18.22 | 88 | -0.28(-1.51%) | |
| May 15, 2017 | 18.24 | 18.50 | 18.24 | 18.50 | 3,581 | +0.06(+0.33%) |
| May 12, 2017 | 18.33 | 18.44 | 18.33 | 18.44 | 743 | -0.01(-0.05%) |
| May 11, 2017 | 18.02 | 18.45 | 18.00 | 18.45 | 4,600 | +0.97(+5.55%) |
| May 04, 2017 | 17.48 | 17.48 | 17.48 | 0 | -0.02(-0.11%) | |
| Apr 25, 2017 | 17.50 | 17.50 | 17.50 | 0 | +0.60(+3.55%) | |
| Apr 20, 2017 | 16.90 | 16.90 | 16.90 | 0 | -0.30(-1.74%) | |
| Apr 18, 2017 | 17.20 | 17.20 | 17.20 | 0 | -0.22(-1.26%) | |
| Apr 12, 2017 | 17.42 | 17.42 | 17.42 | 0 | -0.08(-0.46%) | |
| Apr 11, 2017 | 17.36 | 17.50 | 17.36 | 17.50 | 2,982 | +0.86(+5.17%) |
| Apr 06, 2017 | 16.64 | 16.64 | 16.64 | 0 | +0.14(+0.85%) | |
| Apr 03, 2017 | 16.50 | 16.50 | 16.50 | 0 | +0.30(+1.85%) | |
| Mar 31, 2017 | 16.20 | 16.20 | 16.20 | 16.20 | 100 | -0.40(-2.41%) |
| Mar 30, 2017 | 16.11 | 16.60 | 16.11 | 16.60 | 840 | -0.25(-1.48%) |
| Mar 29, 2017 | 16.75 | 16.85 | 16.75 | 16.85 | 550 | -0.03(-0.18%) |
| Mar 28, 2017 | 16.96 | 16.96 | 16.88 | 16.88 | 311 | +0.20(+1.17%) |
| Mar 27, 2017 | 16.93 | 16.93 | 16.68 | 16.68 | 350 | -0.34(-1.97%) |
| Mar 24, 2017 | 17.08 | 17.08 | 17.01 | 17.02 | 1,600 | -0.01(-0.06%) |
| Mar 23, 2017 | 17.03 | 17.03 | 17.03 | 17.03 | 518 | +0.68(+4.16%) |
| Mar 22, 2017 | 16.14 | 16.35 | 16.14 | 16.35 | 15,150 | +0.05(+0.31%) |
| Mar 21, 2017 | 16.30 | 16.30 | 16.30 | 16.30 | 120 | +0.24(+1.49%) |
| Mar 20, 2017 | 16.06 | 16.06 | 16.06 | 16.06 | 831 | +0.10(+0.63%) |
| Mar 17, 2017 | 16.17 | 16.17 | 15.96 | 15.96 | 216 | -0.29(-1.78%) |
| Mar 16, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 150 | +1.00(+6.56%) |
| Mar 13, 2017 | 15.25 | 15.25 | 15.25 | 0 | +0.47(+3.21%) | |
| Mar 10, 2017 | 15.00 | 15.00 | 14.78 | 14.78 | 800 | +0.08(+0.51%) |
| Mar 09, 2017 | 14.70 | 14.70 | 14.70 | 14.70 | 100 | -0.30(-2.00%) |
| Mar 03, 2017 | 15.00 | 15.00 | 15.00 | 0 | -0.60(-3.85%) | |
| Feb 28, 2017 | 15.60 | 15.60 | 15.60 | 0 | +0.10(+0.65%) | |
| Feb 27, 2017 | 15.55 | 15.60 | 15.50 | 15.50 | 452 | -0.23(-1.46%) |
| Feb 24, 2017 | 15.45 | 15.73 | 15.45 | 15.73 | 4,037 | +0.28(+1.81%) |
| Feb 23, 2017 | 15.45 | 15.45 | 15.45 | 15.45 | 1,118 | -0.11(-0.71%) |
| Feb 22, 2017 | 15.56 | 15.56 | 15.56 | 15.56 | 415 | +0.55(+3.66%) |
| Feb 17, 2017 | 15.01 | 15.01 | 15.01 | 21 | -0.14(-0.92%) | |
| Feb 14, 2017 | 15.15 | 15.15 | 15.15 | 162 | +0.42(+2.85%) | |
| Feb 13, 2017 | 14.73 | 14.73 | 14.73 | 14.73 | 126 | +0.31(+2.15%) |
| Feb 10, 2017 | 14.42 | 14.42 | 14.42 | 14.42 | 1,000 | +0.04(+0.28%) |
| Feb 09, 2017 | 14.88 | 14.88 | 14.38 | 14.38 | 1,383 | +0.23(+1.63%) |
| Feb 08, 2017 | 14.10 | 14.15 | 14.10 | 14.15 | 1,300 | -0.05(-0.35%) |
| Feb 03, 2017 | 14.20 | 14.20 | 14.20 | 0 | +0.20(+1.43%) | |
| Feb 02, 2017 | 14.00 | 14.00 | 14.00 | 14.00 | 1,014 | -0.18(-1.27%) |
| Jan 30, 2017 | 14.18 | 14.18 | 14.18 | 0 | -0.42(-2.88%) | |
| Jan 27, 2017 | 14.60 | 14.60 | 14.60 | 14.60 | 500 | +0.35(+2.46%) |
| Jan 24, 2017 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
| Jan 20, 2017 | 14.25 | 14.25 | 14.25 | 0 | -0.27(-1.86%) | |
| Jan 19, 2017 | 14.52 | 14.52 | 14.52 | 14.52 | 500 | +1.07(+7.96%) |
| Jan 13, 2017 | 13.45 | 13.45 | 13.45 | 0 | +0.15(+1.13%) | |
| Jan 10, 2017 | 13.30 | 13.30 | 13.30 | 0 | +0.20(+1.53%) | |
| Jan 09, 2017 | 13.20 | 13.20 | 13.10 | 13.10 | 750 | -0.10(-0.76%) |
| Jan 06, 2017 | 13.20 | 13.20 | 13.20 | 13.20 | 288 | -0.07(-0.53%) |
| Jan 05, 2017 | 13.27 | 13.27 | 13.27 | 13.27 | 140 | +0.00(+0.00%) |
| Jan 04, 2017 | 13.27 | 13.27 | 13.27 | 13.27 | 121 | +0.40(+3.11%) |
| Dec 30, 2016 | 12.87 | 12.87 | 12.87 | 15 | +0.02(+0.16%) | |
| Dec 29, 2016 | 12.85 | 12.85 | 12.85 | 12.85 | 586 | +0.03(+0.23%) |
| Dec 28, 2016 | 12.82 | 12.82 | 12.82 | 12.82 | 450 | -0.24(-1.84%) |
| Dec 27, 2016 | 13.05 | 13.10 | 13.05 | 13.06 | 2,900 | -0.17(-1.26%) |
| Dec 22, 2016 | 13.23 | 13.23 | 13.23 | 0 | +0.38(+2.93%) | |
| Dec 20, 2016 | 12.85 | 12.85 | 12.85 | 50 | +0.05(+0.39%) | |
| Dec 19, 2016 | 12.80 | 12.80 | 12.80 | 12.80 | 255 | -0.08(-0.62%) |
| Dec 13, 2016 | 12.88 | 12.88 | 12.88 | 40 | -0.10(-0.77%) | |
| Dec 12, 2016 | 13.15 | 13.35 | 12.98 | 12.98 | 1,641 | -0.67(-4.91%) |
| Dec 08, 2016 | 13.65 | 13.65 | 13.65 | 0 | +0.10(+0.74%) | |
| Dec 02, 2016 | 13.55 | 13.55 | 13.55 | 0 | -0.04(-0.29%) | |
| Dec 01, 2016 | 13.59 | 13.59 | 13.59 | 13.59 | 100 | +0.39(+2.95%) |
| Nov 28, 2016 | 13.20 | 13.20 | 13.20 | 0 | +0.35(+2.72%) | |
| Nov 18, 2016 | 12.85 | 12.85 | 12.85 | 0 | -0.20(-1.53%) | |
| Nov 03, 2016 | 13.05 | 13.05 | 13.05 | 37 | +0.05(+0.38%) |
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.
