Financial News
Air China Ltd ADR (OP: AIRYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2021 | 13.85 | 13.85 | 13.85 | 55 | +0.25(+1.84%) | |
| Dec 28, 2021 | 13.60 | 13.60 | 13.60 | 87 | +0.38(+2.87%) | |
| Dec 27, 2021 | 13.22 | 13.22 | 13.22 | 13.22 | 5,000 | +0.47(+3.69%) |
| Dec 22, 2021 | 12.75 | 12.75 | 12.75 | 0 | -0.16(-1.26%) | |
| Dec 21, 2021 | 12.98 | 12.98 | 12.91 | 12.91 | 1,100 | -0.55(-4.07%) |
| Dec 17, 2021 | 13.46 | 13.46 | 13.46 | 0 | +0.84(+6.66%) | |
| Dec 15, 2021 | 12.62 | 12.62 | 12.62 | 0 | -0.04(-0.32%) | |
| Dec 14, 2021 | 12.66 | 12.66 | 12.66 | 12.66 | 200 | -0.28(-2.16%) |
| Dec 13, 2021 | 12.94 | 12.94 | 12.94 | 12.94 | 103 | -0.79(-5.72%) |
| Dec 10, 2021 | 13.72 | 13.72 | 13.72 | 13.72 | 620 | +0.31(+2.35%) |
| Dec 09, 2021 | 13.41 | 13.41 | 13.41 | 13.41 | 113 | +0.14(+1.06%) |
| Dec 07, 2021 | 13.27 | 13.27 | 13.27 | 0 | +0.92(+7.45%) | |
| Dec 06, 2021 | 12.35 | 12.35 | 12.35 | 12.35 | 312 | +0.29(+2.40%) |
| Dec 02, 2021 | 12.06 | 12.06 | 12.06 | 1 | -0.56(-4.44%) | |
| Dec 01, 2021 | 12.72 | 12.72 | 12.62 | 12.62 | 642 | -0.56(-4.25%) |
| Nov 29, 2021 | 13.18 | 13.18 | 13.18 | 35 | -1.31(-9.04%) | |
| Nov 24, 2021 | 14.49 | 14.49 | 14.49 | 50 | -0.18(-1.23%) | |
| Nov 16, 2021 | 14.67 | 14.67 | 14.67 | 26 | +0.17(+1.17%) | |
| Nov 11, 2021 | 14.50 | 14.50 | 14.50 | 27 | +0.23(+1.59%) | |
| Nov 09, 2021 | 14.27 | 14.27 | 14.27 | 14.27 | 213 | +1.00(+7.55%) |
| Nov 04, 2021 | 13.27 | 13.27 | 13.27 | 0 | -0.23(-1.70%) | |
| Nov 03, 2021 | 13.27 | 13.71 | 13.27 | 13.50 | 7,008 | -0.70(-4.93%) |
| Oct 28, 2021 | 14.20 | 14.20 | 14.20 | 6 | +0.18(+1.28%) | |
| Oct 25, 2021 | 14.02 | 14.02 | 14.02 | 26 | -0.47(-3.28%) | |
| Oct 18, 2021 | 14.49 | 14.49 | 14.49 | 50 | +0.76(+5.57%) | |
| Oct 08, 2021 | 13.73 | 13.73 | 13.73 | 35 | +0.10(+0.73%) | |
| Oct 05, 2021 | 13.63 | 13.63 | 13.63 | 57 | +0.01(+0.07%) |
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.
