Financial News
Air China Ltd ADR (OP: AIRYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 27, 2018 | 18.06 | 18.06 | 18.06 | 0 | -0.71(-3.78%) | |
| Jul 24, 2018 | 18.77 | 18.77 | 18.77 | 40 | +0.95(+5.30%) | |
| Jul 23, 2018 | 17.88 | 17.88 | 17.75 | 17.82 | 4,392 | +0.54(+3.15%) |
| Jul 19, 2018 | 17.28 | 17.28 | 17.28 | 0 | -0.76(-4.21%) | |
| Jul 18, 2018 | 18.04 | 18.04 | 18.04 | 18.04 | 6,567 | -0.16(-0.89%) |
| Jul 17, 2018 | 18.20 | 18.20 | 18.20 | 18.20 | 1,827 | +0.10(+0.57%) |
| Jul 13, 2018 | 18.10 | 18.10 | 18.10 | 0 | -0.45(-2.45%) | |
| Jul 12, 2018 | 18.53 | 18.55 | 18.53 | 18.55 | 800 | -0.35(-1.83%) |
| Jul 10, 2018 | 18.90 | 18.90 | 18.90 | 0 | +0.45(+2.44%) | |
| Jul 05, 2018 | 18.45 | 18.45 | 18.45 | 50 | -0.55(-2.89%) | |
| Jul 02, 2018 | 19.00 | 19.00 | 19.00 | 0 | +0.03(+0.16%) | |
| Jun 29, 2018 | 18.97 | 18.97 | 18.97 | 18.97 | 1,510 | -0.34(-1.76%) |
| Jun 27, 2018 | 19.31 | 19.31 | 19.31 | 86 | -0.89(-4.41%) | |
| Jun 25, 2018 | 20.20 | 20.20 | 20.20 | 54 | -2.46(-10.86%) | |
| Jun 21, 2018 | 22.66 | 22.66 | 22.66 | 39 | -0.34(-1.48%) | |
| Jun 20, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 658 | -0.14(-0.61%) |
| Jun 19, 2018 | 23.14 | 23.14 | 23.14 | 23.14 | 400 | -1.06(-4.38%) |
| Jun 18, 2018 | 25.10 | 25.10 | 24.20 | 24.20 | 1,274 | -0.60(-2.42%) |
| Jun 15, 2018 | 25.06 | 25.20 | 24.80 | 1,400 | -0.40(-1.59%) | |
| Jun 14, 2018 | 25.22 | 25.22 | 25.20 | 25.20 | 2,600 | -0.21(-0.83%) |
| Jun 11, 2018 | 25.41 | 25.41 | 25.41 | 0 | +0.33(+1.32%) | |
| Jun 08, 2018 | 25.08 | 25.08 | 25.08 | 25.08 | 1,000 | -0.02(-0.08%) |
| Jun 07, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 150 | +0.30(+1.21%) |
| Jun 05, 2018 | 24.80 | 24.80 | 24.80 | 12 | +0.25(+1.02%) | |
| Jun 04, 2018 | 24.22 | 24.70 | 24.22 | 24.55 | 35,865 | +0.74(+3.11%) |
| Jun 01, 2018 | 23.81 | 23.81 | 23.81 | 23.81 | 100 | +0.91(+3.97%) |
| May 31, 2018 | 22.90 | 22.90 | 22.90 | 22.90 | 100 | +0.19(+0.84%) |
| May 30, 2018 | 22.71 | 22.71 | 22.71 | 22.71 | 592 | -0.11(-0.48%) |
| May 29, 2018 | 22.82 | 22.82 | 22.82 | 22.82 | 399 | -0.84(-3.55%) |
| May 21, 2018 | 23.66 | 23.66 | 23.66 | 0 | -2.94(-11.05%) | |
| May 16, 2018 | 26.60 | 26.60 | 26.60 | 0 | +0.85(+3.30%) | |
| May 15, 2018 | 25.75 | 25.75 | 25.75 | 25.75 | 100 | -0.75(-2.83%) |
| May 08, 2018 | 26.50 | 26.50 | 26.50 | 50 | +0.37(+1.42%) | |
| May 07, 2018 | 26.13 | 26.13 | 26.13 | 26.13 | 365 | +0.75(+2.96%) |
| May 04, 2018 | 25.38 | 25.38 | 25.38 | 25.38 | 100 | -0.33(-1.28%) |
| May 02, 2018 | 25.71 | 25.71 | 25.71 | 0 | -0.51(-1.95%) |
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.
