Financial News
Air China Ltd ADR (OP: AIRYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
