Financial News
Air China Ltd ADR (OP: AIRYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Nov 02, 2016 | 13.00 | 13.00 | 13.00 | 13.00 | 7,530 | -0.28(-2.11%) |
| Oct 31, 2016 | 13.28 | 13.28 | 13.28 | 0 | -0.03(-0.23%) | |
| Oct 28, 2016 | 13.31 | 13.31 | 13.31 | 13.31 | 100 | +0.28(+2.15%) |
| Oct 27, 2016 | 13.04 | 13.09 | 13.03 | 13.03 | 688 | -0.27(-2.03%) |
| Oct 24, 2016 | 13.30 | 13.30 | 13.30 | 0 | -0.25(-1.85%) | |
| Oct 21, 2016 | 13.55 | 13.55 | 13.55 | 13.55 | 150 | -0.16(-1.17%) |
| Oct 19, 2016 | 13.71 | 13.71 | 13.71 | 0 | +0.23(+1.71%) | |
| Oct 06, 2016 | 13.48 | 13.48 | 13.48 | 0 | -0.10(-0.74%) | |
| Oct 04, 2016 | 13.58 | 13.58 | 13.58 | 200 | -0.09(-0.66%) | |
| Oct 03, 2016 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 13.60 | 13.67 | 13.60 | 13.67 | 610 | -0.07(-0.51%) |
| Sep 29, 2016 | 13.75 | 13.75 | 13.74 | 13.74 | 400 | -0.11(-0.79%) |
| Sep 28, 2016 | 13.90 | 13.90 | 13.85 | 13.85 | 500 | +0.02(+0.14%) |
| Sep 27, 2016 | 13.75 | 13.98 | 13.74 | 13.83 | 2,472 | +0.08(+0.58%) |
| Sep 26, 2016 | 14.02 | 14.02 | 13.75 | 13.75 | 400 | -0.35(-2.48%) |
| Sep 23, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 400 | +0.05(+0.36%) |
| Sep 20, 2016 | 14.05 | 14.05 | 14.05 | 0 | -0.20(-1.40%) | |
| Sep 19, 2016 | 14.09 | 14.25 | 14.09 | 14.25 | 410 | -0.07(-0.49%) |
| Sep 16, 2016 | 14.26 | 14.34 | 14.26 | 14.32 | 11,000 | +0.02(+0.14%) |
| Sep 14, 2016 | 14.30 | 14.30 | 14.30 | 0 | -0.65(-4.35%) | |
| Sep 09, 2016 | 14.95 | 14.95 | 14.95 | 0 | +0.02(+0.13%) | |
| Sep 08, 2016 | 14.90 | 14.93 | 14.86 | 14.93 | 835 | -0.20(-1.32%) |
| Sep 07, 2016 | 15.14 | 15.14 | 15.12 | 15.13 | 854 | +0.35(+2.37%) |
| Aug 31, 2016 | 14.78 | 14.78 | 14.78 | 0 | +0.07(+0.48%) | |
| Aug 30, 2016 | 14.71 | 14.71 | 14.70 | 14.71 | 300 | -0.18(-1.21%) |
| Aug 29, 2016 | 14.85 | 14.92 | 14.85 | 14.89 | 1,836 | -0.23(-1.52%) |
| Aug 26, 2016 | 15.12 | 15.12 | 15.12 | 15.12 | 544 | -0.30(-1.95%) |
| Aug 19, 2016 | 15.42 | 15.42 | 15.42 | 0 | -0.40(-2.53%) | |
| Aug 17, 2016 | 15.82 | 15.82 | 15.82 | 0 | -0.53(-3.24%) | |
| Aug 15, 2016 | 16.35 | 16.35 | 16.35 | 0 | +0.91(+5.89%) | |
| Aug 09, 2016 | 15.44 | 15.44 | 15.44 | 0 | +0.00(+0.00%) | |
| Aug 08, 2016 | 15.44 | 15.44 | 15.44 | 15.44 | 689 | +0.03(+0.19%) |
| Aug 05, 2016 | 15.41 | 15.41 | 15.41 | 15.41 | 689 | +0.40(+2.66%) |
| Aug 03, 2016 | 15.01 | 15.01 | 15.01 | 0 | +0.18(+1.21%) | |
| Jul 21, 2016 | 14.83 | 14.83 | 14.83 | 0 | -0.42(-2.75%) | |
| Jul 20, 2016 | 15.18 | 15.25 | 15.18 | 15.25 | 200 | +0.29(+1.90%) |
| Jul 19, 2016 | 14.96 | 14.96 | 14.96 | 14.96 | 200 | -0.01(-0.03%) |
| Jul 18, 2016 | 15.03 | 15.03 | 14.97 | 14.97 | 250 | -0.48(-3.11%) |
| Jul 14, 2016 | 15.45 | 15.45 | 15.45 | 0 | +0.83(+5.68%) | |
| Jul 13, 2016 | 14.59 | 14.63 | 14.59 | 14.62 | 3,900 | -0.22(-1.48%) |
| Jul 11, 2016 | 14.84 | 14.84 | 14.84 | 0 | +0.52(+3.63%) | |
| Jul 08, 2016 | 14.32 | 14.32 | 14.32 | 14.32 | 200 | +0.54(+3.93%) |
| Jul 07, 2016 | 13.85 | 13.85 | 13.78 | 13.78 | 205 | -0.13(-0.95%) |
| Jul 01, 2016 | 13.91 | 13.91 | 13.91 | 0 | +0.10(+0.72%) | |
| Jun 30, 2016 | 13.81 | 13.81 | 13.81 | 13.81 | 275 | +0.32(+2.39%) |
| Jun 29, 2016 | 13.49 | 13.49 | 13.49 | 13.49 | 500 | +0.11(+0.80%) |
| Jun 28, 2016 | 13.34 | 13.38 | 13.34 | 13.38 | 250 | +0.17(+1.29%) |
| Jun 24, 2016 | 13.21 | 13.21 | 13.21 | 0 | -0.69(-4.96%) | |
| Jun 23, 2016 | 14.04 | 14.04 | 13.90 | 13.90 | 660 | +0.17(+1.24%) |
| Jun 22, 2016 | 13.73 | 13.73 | 13.73 | 13.73 | 1,300 | +0.19(+1.40%) |
| Jun 21, 2016 | 13.54 | 13.54 | 13.54 | 13.54 | 500 | -0.34(-2.45%) |
| Jun 20, 2016 | 13.68 | 13.88 | 13.68 | 13.88 | 899 | +0.80(+6.12%) |
| Jun 16, 2016 | 13.08 | 13.08 | 13.08 | 0 | -0.31(-2.35%) | |
| Jun 15, 2016 | 13.39 | 13.39 | 13.39 | 13.39 | 100 | +0.06(+0.47%) |
| Jun 10, 2016 | 13.33 | 13.33 | 13.33 | 0 | -0.35(-2.54%) | |
| Jun 07, 2016 | 13.68 | 13.68 | 13.68 | 0 | +0.28(+2.11%) | |
| Jun 06, 2016 | 13.40 | 13.40 | 13.40 | 13.40 | 1,801 | +0.29(+2.19%) |
| Jun 03, 2016 | 13.24 | 13.29 | 13.11 | 13.11 | 600 | -0.15(-1.13%) |
| Jun 02, 2016 | 13.20 | 13.26 | 13.20 | 13.26 | 300 | +0.04(+0.34%) |
| Jun 01, 2016 | 13.21 | 13.21 | 13.21 | 13.21 | 500 | -0.09(-0.64%) |
| May 31, 2016 | 12.89 | 13.30 | 12.89 | 13.30 | 7,781 | +0.32(+2.47%) |
| May 27, 2016 | 12.98 | 12.98 | 12.98 | 0 | -0.67(-4.91%) | |
| May 25, 2016 | 13.65 | 13.65 | 13.65 | 0 | -0.64(-4.48%) | |
| May 24, 2016 | 14.12 | 14.29 | 14.12 | 14.29 | 500 | +0.64(+4.69%) |
| May 23, 2016 | 13.67 | 14.03 | 13.65 | 13.65 | 461 | -0.40(-2.85%) |
| May 20, 2016 | 14.00 | 14.05 | 14.00 | 14.05 | 252 | +0.25(+1.81%) |
| May 19, 2016 | 14.04 | 14.04 | 13.80 | 13.80 | 6,250 | -0.69(-4.76%) |
| May 18, 2016 | 14.64 | 14.64 | 14.42 | 14.49 | 1,900 | -0.11(-0.75%) |
| May 17, 2016 | 14.60 | 14.60 | 14.60 | 14.60 | 923 | -0.03(-0.22%) |
| May 16, 2016 | 14.26 | 14.63 | 14.26 | 14.63 | 800 | -0.03(-0.19%) |
| May 13, 2016 | 14.66 | 14.66 | 14.66 | 14.66 | 1,375 | -0.32(-2.14%) |
| May 10, 2016 | 14.98 | 14.98 | 14.98 | 0 | +0.03(+0.20%) | |
| May 06, 2016 | 14.95 | 14.95 | 14.95 | 0 | +0.07(+0.47%) | |
| May 05, 2016 | 14.86 | 14.90 | 14.86 | 14.88 | 1,957 | +0.57(+4.01%) |
| May 03, 2016 | 14.31 | 14.31 | 14.31 | 10 | -0.94(-6.19%) |
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.
