Financial News
Air China Ltd ADR (OP: AIRYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 100 | -0.44(-4.19%) |
| Apr 26, 2024 | 10.50 | 110 | +0.13(+1.25%) | |||
| Apr 25, 2024 | 10.00 | 10.37 | 9.800 | 10.37 | 326 | +0.57(+5.82%) |
| Apr 24, 2024 | 9.800 | 9.800 | 9.800 | 9.800 | 223 | +0.00(+0.00%) |
| Apr 23, 2024 | 9.700 | 9.800 | 9.700 | 9.800 | 618 | +0.10(+1.03%) |
| Apr 22, 2024 | 9.700 | 9.700 | 9.700 | 9.700 | 144 | +0.00(+0.00%) |
| Apr 18, 2024 | 9.700 | 31 | +0.25(+2.65%) | |||
| Apr 17, 2024 | 9.320 | 9.566 | 8.930 | 9.450 | 1,534 | +0.28(+3.05%) |
| Apr 16, 2024 | 9.275 | 9.470 | 9.148 | 9.170 | 2,223 | -0.55(-5.64%) |
| Apr 10, 2024 | 9.718 | 24 | +0.01(+0.06%) | |||
| Apr 03, 2024 | 9.712 | 6 | +0.46(+4.93%) | |||
| Apr 02, 2024 | 9.250 | 9.256 | 9.250 | 9.256 | 254 | -0.19(-2.05%) |
| Apr 01, 2024 | 10.20 | 10.20 | 9.450 | 9.450 | 837 | -0.65(-6.44%) |
| Mar 28, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 201 | +0.34(+3.48%) |
| Mar 27, 2024 | 9.760 | 9.760 | 9.760 | 9.760 | 497 | -0.24(-2.40%) |
| Mar 26, 2024 | 10.09 | 10.09 | 9.506 | 10.00 | 3,299 | -0.10(-0.99%) |
| Mar 25, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 722 | -0.57(-5.34%) |
| Mar 21, 2024 | 10.67 | 0 | +0.51(+5.02%) | |||
| Mar 14, 2024 | 10.16 | 149 | -0.54(-5.05%) | |||
| Mar 11, 2024 | 10.70 | 12 | +0.40(+3.88%) | |||
| Mar 06, 2024 | 10.30 | 63 | +0.00(+0.00%) | |||
| Mar 05, 2024 | 10.53 | 10.53 | 9.817 | 10.30 | 917 | -0.12(-1.15%) |
| Mar 04, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 267 | -0.48(-4.40%) |
| Feb 28, 2024 | 10.90 | 0 | -0.07(-0.64%) | |||
| Feb 23, 2024 | 10.97 | 31 | -0.27(-2.42%) | |||
| Feb 20, 2024 | 11.24 | 154 | +0.05(+0.44%) | |||
| Feb 16, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 380 | +0.34(+3.16%) |
| Feb 15, 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 2,219 | -0.25(-2.28%) |
| Feb 12, 2024 | 11.10 | 3 | +0.47(+4.40%) | |||
| Feb 05, 2024 | 10.63 | 65 | -0.16(-1.52%) | |||
| Feb 02, 2024 | 10.80 | 10.90 | 10.80 | 10.80 | 517 | -1.25(-10.38%) |
| Jan 29, 2024 | 12.05 | 31 | +0.28(+2.38%) | |||
| Jan 12, 2024 | 11.77 | 20 | -0.67(-5.39%) | |||
| Jan 09, 2024 | 12.44 | 2 | +0.29(+2.39%) | |||
| Jan 04, 2024 | 12.15 | 37 | -0.38(-3.03%) | |||
| Jan 02, 2024 | 12.53 | 42 | -0.42(-3.25%) | |||
| Dec 28, 2023 | 12.95 | 75 | +0.30(+2.37%) | |||
| Dec 22, 2023 | 12.65 | 9 | +0.45(+3.69%) | |||
| Dec 21, 2023 | 11.62 | 12.20 | 11.62 | 12.20 | 508 | -0.58(-4.54%) |
| Dec 19, 2023 | 12.78 | 19 | +0.03(+0.24%) | |||
| Dec 15, 2023 | 12.75 | 8 | -0.24(-1.85%) | |||
| Dec 13, 2023 | 12.99 | 16 | -0.52(-3.85%) | |||
| Dec 11, 2023 | 13.51 | 0 | -0.04(-0.30%) | |||
| Dec 01, 2023 | 13.55 | 0 | -0.85(-5.90%) | |||
| Nov 20, 2023 | 14.40 | 7 | +0.54(+3.90%) | |||
| Nov 15, 2023 | 13.86 | 4 | +0.87(+6.72%) | |||
| Nov 14, 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 120 | -0.90(-6.50%) |
| Nov 07, 2023 | 13.89 | 1 | +0.37(+2.74%) | |||
| Nov 01, 2023 | 13.52 | 10 | +0.33(+2.50%) | |||
| Oct 24, 2023 | 13.19 | 0 | +0.72(+5.78%) | |||
| Oct 23, 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 111 | -0.71(-5.39%) |
| Oct 04, 2023 | 13.18 | 0 | -0.04(-0.30%) | |||
| Oct 03, 2023 | 13.22 | 13.22 | 13.22 | 13.22 | 212 | -0.40(-2.94%) |
| Oct 02, 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 120 | +0.11(+0.85%) |
| Sep 28, 2023 | 13.51 | 20 | +0.07(+0.48%) | |||
| Sep 27, 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 117 | -0.63(-4.48%) |
| Sep 25, 2023 | 14.07 | 47 | +0.67(+5.00%) | |||
| Sep 21, 2023 | 13.40 | 65 | -1.22(-8.34%) | |||
| Aug 31, 2023 | 14.62 | 15 | -0.08(-0.54%) | |||
| Aug 28, 2023 | 14.70 | 5 | +0.90(+6.52%) | |||
| Aug 23, 2023 | 13.80 | 20 | -0.82(-5.61%) | |||
| Aug 22, 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 201 | -1.00(-6.40%) |
| Aug 16, 2023 | 15.62 | 0 | +0.05(+0.32%) | |||
| Aug 04, 2023 | 15.57 | 1 | -0.81(-4.95%) | |||
| Aug 02, 2023 | 16.38 | 20 | +0.78(+5.00%) | |||
| Jul 27, 2023 | 15.60 | 10 | +1.38(+9.70%) | |||
| Jun 23, 2023 | 14.22 | 1 | -0.39(-2.67%) | |||
| Jun 21, 2023 | 14.61 | 6 | -0.46(-3.04%) | |||
| Jun 20, 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 1,529 | +0.48(+3.28%) |
| Jun 15, 2023 | 14.59 | 8 | -2.60(-15.13%) |
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.
