Financial News
Air China Ltd ADR (OP: AIRYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Nov 01, 2022 | 14.55 | 2 | -0.77(-5.03%) | |||
| Oct 26, 2022 | 15.32 | 8 | +0.70(+4.79%) | |||
| Oct 21, 2022 | 14.62 | 55 | +0.42(+2.96%) | |||
| Oct 17, 2022 | 14.20 | 5 | +0.09(+0.67%) | |||
| Oct 13, 2022 | 14.11 | 73 | -1.17(-7.69%) | |||
| Oct 11, 2022 | 15.28 | 30 | -0.12(-0.78%) | |||
| Oct 10, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 228 | -1.00(-6.10%) |
| Oct 07, 2022 | 16.83 | 16.83 | 16.40 | 16.40 | 482 | -0.43(-2.58%) |
| Oct 06, 2022 | 16.50 | 17.30 | 16.50 | 16.83 | 2,030 | +1.81(+12.02%) |
| Sep 29, 2022 | 15.03 | 2 | -0.97(-6.07%) | |||
| Sep 28, 2022 | 15.80 | 16.00 | 15.50 | 16.00 | 1,435 | +0.99(+6.60%) |
| Sep 27, 2022 | 15.01 | 15.01 | 15.01 | 15.01 | 119 | +0.16(+1.08%) |
| Sep 22, 2022 | 14.85 | 6 | -0.37(-2.43%) | |||
| Sep 21, 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 3,123 | -0.85(-5.29%) |
| Sep 19, 2022 | 16.07 | 74 | +0.22(+1.39%) | |||
| Aug 19, 2022 | 15.85 | 6 | +0.22(+1.40%) | |||
| Aug 01, 2022 | 15.63 | 72 | +0.23(+1.50%) | |||
| Jul 29, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 1,042 | -1.24(-7.45%) |
| Jul 28, 2022 | 16.64 | 16.64 | 16.64 | 16.64 | 1,010 | +0.79(+4.98%) |
| Jul 22, 2022 | 15.85 | 0 | -0.15(-0.94%) | |||
| Jul 20, 2022 | 16.00 | 0 | -1.30(-7.51%) | |||
| Jun 30, 2022 | 17.30 | 0 | +0.63(+3.78%) | |||
| Jun 28, 2022 | 16.67 | 20 | +1.19(+7.69%) | |||
| Jun 27, 2022 | 15.18 | 15.50 | 15.18 | 15.48 | 2,640 | +1.08(+7.50%) |
| Jun 22, 2022 | 14.40 | 2,873 | +0.41(+2.93%) | |||
| Jun 17, 2022 | 13.99 | 120 | +0.82(+6.23%) | |||
| Jun 16, 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 503 | -0.26(-1.94%) |
| Jun 13, 2022 | 13.43 | 91 | -1.31(-8.92%) | |||
| Jun 03, 2022 | 14.74 | 46 | +0.43(+3.04%) | |||
| Jun 02, 2022 | 14.69 | 14.69 | 14.31 | 14.31 | 601 | -0.38(-2.59%) |
| Jun 01, 2022 | 14.69 | 14.69 | 14.69 | 14.69 | 220 | +0.30(+2.08%) |
| May 31, 2022 | 14.39 | 14.39 | 14.39 | 14.39 | 117 | +1.54(+11.98%) |
| May 19, 2022 | 12.85 | 0 | +0.27(+2.15%) | |||
| May 16, 2022 | 12.58 | 0 | +0.19(+1.53%) | |||
| May 13, 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 204 | -0.16(-1.27%) |
| May 12, 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 100 | +0.02(+0.16%) |
| May 11, 2022 | 12.53 | 12.53 | 12.53 | 12.53 | 2,000 | +0.08(+0.64%) |
| May 09, 2022 | 12.45 | 0 | -0.38(-2.96%) | |||
| May 06, 2022 | 12.79 | 12.83 | 12.62 | 12.83 | 1,564 | -0.62(-4.61%) |
| May 04, 2022 | 13.45 | 0 | +0.09(+0.67%) | |||
| May 03, 2022 | 13.06 | 13.36 | 13.06 | 13.36 | 716 | -0.03(-0.24%) |
| Apr 25, 2022 | 13.39 | 42 | -0.07(-0.51%) | |||
| Apr 21, 2022 | 13.46 | 34 | -1.09(-7.49%) | |||
| Apr 19, 2022 | 14.55 | 2 | +0.04(+0.28%) | |||
| Apr 14, 2022 | 14.51 | 137 | +0.11(+0.76%) | |||
| Apr 13, 2022 | 14.40 | 14.40 | 14.34 | 14.40 | 2,210 | +0.14(+0.97%) |
| Apr 12, 2022 | 14.26 | 14.26 | 14.26 | 14.26 | 1,550 | +0.37(+2.68%) |
| Apr 08, 2022 | 13.89 | 70 | -0.71(-4.86%) | |||
| Apr 04, 2022 | 14.60 | 0 | +0.13(+0.90%) | |||
| Apr 01, 2022 | 14.90 | 14.90 | 14.47 | 14.47 | 319 | +0.34(+2.41%) |
| Mar 31, 2022 | 14.28 | 14.28 | 14.10 | 14.13 | 1,604 | +0.39(+2.84%) |
| Mar 25, 2022 | 13.74 | 0 | -0.15(-1.08%) | |||
| Mar 23, 2022 | 13.89 | 0 | -0.58(-4.01%) | |||
| Mar 22, 2022 | 14.47 | 14.47 | 14.47 | 14.47 | 100 | +0.00(+0.00%) |
| Mar 21, 2022 | 14.10 | 14.47 | 14.10 | 14.47 | 424 | +0.70(+5.05%) |
| Mar 16, 2022 | 13.78 | 0 | +1.52(+12.40%) | |||
| Mar 15, 2022 | 12.30 | 12.39 | 12.26 | 12.26 | 1,050 | -1.00(-7.58%) |
| Mar 14, 2022 | 13.26 | 13.26 | 13.26 | 13.26 | 260 | -0.65(-4.67%) |
| Mar 11, 2022 | 13.61 | 13.91 | 13.61 | 13.91 | 1,317 | +0.08(+0.58%) |
| Mar 09, 2022 | 13.83 | 0 | +0.06(+0.44%) | |||
| Mar 08, 2022 | 13.77 | 13.77 | 13.77 | 13.77 | 6,341 | -0.01(-0.07%) |
| Mar 07, 2022 | 13.99 | 13.99 | 13.78 | 13.78 | 1,520 | -2.45(-15.10%) |
| Mar 03, 2022 | 16.23 | 0 | +0.59(+3.77%) | |||
| Mar 02, 2022 | 15.62 | 15.65 | 15.40 | 15.64 | 50,081 | -0.41(-2.55%) |
| Feb 23, 2022 | 16.05 | 21 | -0.00(-0.01%) | |||
| Feb 15, 2022 | 16.05 | 50 | -1.04(-6.09%) | |||
| Feb 10, 2022 | 17.09 | 0 | +0.42(+2.53%) | |||
| Feb 09, 2022 | 16.13 | 16.67 | 16.13 | 16.67 | 2,534 | +0.90(+5.71%) |
| Feb 08, 2022 | 15.76 | 15.77 | 15.76 | 15.77 | 223 | +0.58(+3.82%) |
| Jan 20, 2022 | 15.19 | 7 | +0.64(+4.40%) | |||
| Jan 11, 2022 | 14.55 | 0 | +0.63(+4.53%) |
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.
