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