Financial News
Air China Ltd ADR (OP: AIRYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2014 | 12.60 | 12.60 | 12.60 | 0 | -0.08(-0.65%) | |
| Sep 24, 2014 | 12.68 | 12.68 | 12.68 | 42 | +0.06(+0.49%) | |
| Sep 22, 2014 | 12.62 | 12.62 | 12.62 | 0 | -0.33(-2.55%) | |
| Sep 17, 2014 | 12.95 | 12.95 | 12.95 | 0 | +0.05(+0.39%) | |
| Sep 16, 2014 | 12.82 | 13.01 | 12.82 | 12.90 | 7,320 | +0.13(+1.02%) |
| Sep 10, 2014 | 12.77 | 12.77 | 12.77 | 0 | -0.33(-2.52%) | |
| Sep 09, 2014 | 13.10 | 13.10 | 13.10 | 13.10 | 920 | -0.09(-0.68%) |
| Sep 05, 2014 | 13.19 | 13.19 | 13.19 | 0 | -0.03(-0.23%) | |
| Sep 04, 2014 | 13.26 | 13.28 | 13.22 | 13.22 | 2,020 | +0.89(+7.22%) |
| Aug 28, 2014 | 12.33 | 12.33 | 12.33 | 25 | -0.46(-3.59%) | |
| Aug 25, 2014 | 12.79 | 12.79 | 12.79 | 1,900 | +0.20(+1.58%) | |
| Aug 14, 2014 | 12.59 | 12.59 | 12.59 | 0 | -0.18(-1.41%) | |
| Aug 13, 2014 | 12.77 | 12.77 | 12.77 | 12.77 | 100 | +0.09(+0.71%) |
| Aug 11, 2014 | 12.68 | 12.68 | 12.68 | 0 | +0.36(+2.92%) | |
| Aug 08, 2014 | 12.67 | 12.67 | 12.32 | 100 | -0.35(-2.76%) | |
| Aug 05, 2014 | 12.67 | 12.67 | 12.67 | 0 | -0.30(-2.31%) | |
| Aug 04, 2014 | 12.90 | 12.97 | 12.89 | 12.97 | 5,268 | +0.77(+6.31%) |
| Aug 01, 2014 | 12.20 | 12.20 | 12.20 | 12.20 | 102 | +0.05(+0.41%) |
| Jul 30, 2014 | 12.15 | 12.15 | 12.15 | 8 | -0.34(-2.72%) | |
| Jul 29, 2014 | 12.49 | 12.49 | 12.49 | 12.49 | 1,083 | +0.35(+2.90%) |
| Jul 25, 2014 | 12.14 | 12.14 | 12.14 | 12.14 | 153 | -0.05(-0.43%) |
| Jul 23, 2014 | 12.20 | 12.20 | 12.19 | 12.19 | 5,420 | +0.14(+1.16%) |
| Jul 22, 2014 | 11.98 | 12.05 | 11.98 | 12.05 | 260 | +0.26(+2.21%) |
| Jul 21, 2014 | 11.99 | 11.99 | 11.79 | 11.79 | 700 | -0.14(-1.17%) |
| Jul 18, 2014 | 11.89 | 11.93 | 11.89 | 11.93 | 600 | +0.13(+1.10%) |
| Jul 17, 2014 | 11.80 | 11.94 | 11.80 | 11.80 | 6,670 | -0.13(-1.13%) |
| Jul 15, 2014 | 11.94 | 11.94 | 11.94 | 27 | -0.04(-0.38%) | |
| Jul 14, 2014 | 12.14 | 12.14 | 11.98 | 11.98 | 680 | +0.04(+0.34%) |
| Jul 11, 2014 | 11.94 | 11.94 | 11.94 | 11.94 | 280 | +0.19(+1.62%) |
| Jul 10, 2014 | 11.67 | 11.78 | 11.67 | 11.75 | 1,690 | -0.05(-0.42%) |
| Jul 07, 2014 | 11.80 | 11.80 | 11.80 | 0 | +0.04(+0.34%) | |
| Jul 03, 2014 | 11.76 | 11.76 | 11.76 | 0 | +0.02(+0.17%) | |
| Jul 02, 2014 | 11.76 | 11.76 | 11.74 | 11.74 | 415 | +0.05(+0.43%) |
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.
