Financial News
Air China Ltd ADR (OP: AIRYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2021 | 12.90 | 12.90 | 12.80 | 12.80 | 1,412 | -0.33(-2.51%) |
| Jul 29, 2021 | 13.13 | 13.13 | 13.13 | 13.13 | 100 | +0.07(+0.53%) |
| Jul 27, 2021 | 13.06 | 13.06 | 13.06 | 100 | +0.02(+0.16%) | |
| Jul 26, 2021 | 13.16 | 13.17 | 13.04 | 13.04 | 19,938 | -0.56(-4.12%) |
| Jul 23, 2021 | 13.71 | 13.71 | 13.60 | 13.60 | 3,998 | +0.00(+0.00%) |
| Jul 22, 2021 | 13.68 | 13.70 | 13.60 | 13.60 | 8,585 | -0.14(-1.02%) |
| Jul 21, 2021 | 13.81 | 13.81 | 13.60 | 13.74 | 9,876 | -0.28(-2.00%) |
| Jul 13, 2021 | 14.02 | 14.02 | 14.02 | 80 | -0.00(-0.01%) | |
| Jul 12, 2021 | 14.02 | 14.02 | 14.02 | 14.02 | 450 | -0.58(-3.94%) |
| Jul 06, 2021 | 14.60 | 14.60 | 14.60 | 9 | +0.45(+3.16%) | |
| Jul 02, 2021 | 14.15 | 14.15 | 14.15 | 14.15 | 273 | -0.16(-1.10%) |
| Jul 01, 2021 | 14.31 | 14.31 | 14.31 | 14.31 | 117 | -0.34(-2.35%) |
| Jun 30, 2021 | 14.65 | 14.65 | 14.65 | 14.65 | 612 | -0.25(-1.67%) |
| Jun 29, 2021 | 15.12 | 15.12 | 14.65 | 14.90 | 2,718 | -0.45(-2.93%) |
| Jun 25, 2021 | 15.35 | 15.35 | 15.35 | 41 | -0.56(-3.52%) | |
| Jun 22, 2021 | 15.91 | 15.91 | 15.91 | 9 | -0.09(-0.56%) | |
| Jun 21, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 110 | +0.36(+2.27%) |
| Jun 14, 2021 | 15.64 | 15.64 | 15.64 | 0 | -0.95(-5.70%) | |
| Jun 08, 2021 | 16.59 | 16.59 | 16.59 | 97 | +1.03(+6.62%) | |
| Jun 07, 2021 | 16.58 | 16.58 | 15.56 | 15.56 | 1,144 | -1.31(-7.77%) |
| Jun 04, 2021 | 16.87 | 16.87 | 16.87 | 16.87 | 100 | +0.38(+2.30%) |
| Jun 03, 2021 | 15.77 | 16.50 | 15.77 | 16.49 | 742 | +0.35(+2.20%) |
| Jun 02, 2021 | 16.14 | 16.14 | 16.14 | 16.14 | 200 | -1.12(-6.52%) |
| May 28, 2021 | 17.26 | 17.26 | 17.26 | 5 | +1.03(+6.35%) | |
| May 26, 2021 | 16.23 | 16.23 | 16.23 | 23 | +0.09(+0.56%) | |
| May 25, 2021 | 16.14 | 16.14 | 16.14 | 16.14 | 104 | -0.34(-2.06%) |
| May 24, 2021 | 16.72 | 16.72 | 16.48 | 16.48 | 231 | +0.95(+6.12%) |
| May 18, 2021 | 15.53 | 15.53 | 15.53 | 1 | -0.47(-2.94%) | |
| May 10, 2021 | 16.00 | 16.00 | 16.00 | 0 | +0.47(+3.03%) | |
| May 06, 2021 | 15.53 | 15.53 | 15.53 | 11 | -0.28(-1.77%) | |
| May 04, 2021 | 15.81 | 15.81 | 15.81 | 0 | +0.00(+0.00%) |
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.
