Financial News
Air China Ltd ADR (OP: AIRYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2018 | 19.00 | 19.00 | 19.00 | 0 | +0.25(+1.33%) | |
| Nov 28, 2018 | 18.67 | 18.75 | 18.67 | 18.75 | 5,380 | -0.35(-1.83%) |
| Nov 27, 2018 | 19.10 | 19.10 | 19.10 | 10 | +0.00(+0.00%) | |
| Nov 26, 2018 | 19.50 | 19.50 | 19.10 | 19.10 | 320 | +0.04(+0.21%) |
| Nov 19, 2018 | 19.06 | 19.06 | 19.06 | 0 | -0.52(-2.66%) | |
| Nov 15, 2018 | 19.58 | 19.58 | 19.58 | 0 | +0.49(+2.57%) | |
| Nov 13, 2018 | 19.09 | 19.09 | 19.09 | 0 | +0.89(+4.89%) | |
| Nov 08, 2018 | 18.20 | 18.20 | 18.20 | 0 | -0.17(-0.93%) | |
| Nov 07, 2018 | 18.37 | 18.37 | 18.37 | 18.37 | 100 | +0.59(+3.32%) |
| Nov 06, 2018 | 17.78 | 17.78 | 17.78 | 14 | +0.00(+0.00%) | |
| Nov 05, 2018 | 17.78 | 17.78 | 17.78 | 17.78 | 300 | -0.56(-3.05%) |
| Nov 02, 2018 | 18.34 | 18.34 | 18.34 | 18.34 | 400 | +1.29(+7.57%) |
| Nov 01, 2018 | 16.20 | 17.05 | 16.20 | 17.05 | 2,230 | +1.68(+10.93%) |
| Oct 30, 2018 | 15.37 | 15.37 | 15.37 | 0 | +0.02(+0.13%) | |
| Oct 29, 2018 | 15.35 | 15.36 | 15.35 | 15.35 | 2,969 | -0.51(-3.22%) |
| Oct 26, 2018 | 15.86 | 15.86 | 15.86 | 15.86 | 300 | -0.44(-2.70%) |
| Oct 25, 2018 | 16.30 | 16.35 | 16.30 | 16.30 | 1,600 | -0.95(-5.51%) |
| Oct 22, 2018 | 17.25 | 17.25 | 17.25 | 0 | +0.55(+3.29%) | |
| Oct 17, 2018 | 16.70 | 16.70 | 16.70 | 0 | +0.06(+0.38%) | |
| Oct 16, 2018 | 16.64 | 16.64 | 16.64 | 16.64 | 100 | -0.30(-1.79%) |
| Oct 15, 2018 | 16.94 | 16.94 | 16.94 | 72 | +0.00(+0.00%) | |
| Oct 12, 2018 | 16.94 | 16.94 | 16.94 | 15 | +0.00(+0.00%) | |
| Oct 11, 2018 | 16.94 | 16.94 | 16.94 | 30 | +0.00(+0.00%) | |
| Oct 10, 2018 | 16.94 | 16.94 | 16.94 | 16.94 | 2,900 | +0.04(+0.24%) |
| Oct 09, 2018 | 16.90 | 16.90 | 16.90 | 16.90 | 400 | -0.70(-3.98%) |
| Oct 05, 2018 | 17.60 | 17.60 | 17.60 | 0 | -0.40(-2.22%) | |
| Oct 04, 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 2,000 | -1.05(-5.51%) |
| Oct 01, 2018 | 19.05 | 19.05 | 19.05 | 0 | -0.10(-0.53%) | |
| Sep 28, 2018 | 19.15 | 19.15 | 19.15 | 2 | +0.00(+0.00%) | |
| Sep 27, 2018 | 19.26 | 19.26 | 18.71 | 19.15 | 6,921 | -0.58(-2.93%) |
| Sep 26, 2018 | 19.75 | 19.75 | 19.45 | 19.73 | 5,521 | +1.04(+5.54%) |
| Sep 24, 2018 | 18.69 | 18.69 | 18.69 | 0 | -0.34(-1.77%) | |
| Sep 20, 2018 | 19.03 | 19.03 | 19.03 | 0 | +0.43(+2.31%) | |
| Sep 19, 2018 | 18.50 | 18.60 | 18.50 | 18.60 | 4,102 | +1.08(+6.13%) |
| Sep 18, 2018 | 17.70 | 17.70 | 17.52 | 17.52 | 2,984 | -0.26(-1.43%) |
| Sep 14, 2018 | 17.78 | 17.78 | 17.78 | 0 | +0.00(+0.00%) | |
| Sep 13, 2018 | 17.78 | 17.78 | 17.78 | 17.78 | 500 | +0.72(+4.22%) |
| Sep 12, 2018 | 16.70 | 17.06 | 16.70 | 17.06 | 3,650 | -1.35(-7.33%) |
| Sep 10, 2018 | 18.41 | 18.41 | 18.41 | 0 | +0.00(+0.00%) | |
| Sep 07, 2018 | 18.41 | 18.41 | 18.41 | 18.41 | 200 | +0.36(+1.99%) |
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.
