Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air China Ltd ADR (OP: AIRYY )

10.60 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2023 15.89 0 -0.07(-0.44%)
May 24, 2023 15.96 33 -1.23(-7.16%)
May 02, 2023 17.19 3 -1.06(-5.81%)
Apr 11, 2023 18.25 0 -0.02(-0.11%)
Apr 05, 2023 18.27 55 +0.97(+5.61%)
Mar 24, 2023 17.30 1 -0.77(-4.26%)
Mar 23, 2023 18.07 18.07 18.07 18.07 178 -1.23(-6.36%)
Mar 06, 2023 19.30 10 -0.03(-0.17%)
Mar 02, 2023 19.33 1 +1.33(+7.39%)
Feb 27, 2023 18.00 3 +1.09(+6.45%)
Feb 09, 2023 16.91 0 -0.85(-4.79%)
Feb 02, 2023 17.76 10 -0.15(-0.84%)
Feb 01, 2023 17.91 17.91 17.91 17.91 149 -1.27(-6.62%)
Jan 27, 2023 19.18 5 -0.49(-2.49%)
Jan 24, 2023 19.67 16 +0.67(+3.53%)
Jan 18, 2023 19.00 97 +0.30(+1.59%)
Jan 17, 2023 18.91 18.91 18.70 18.70 2,813 -0.37(-1.93%)
Jan 11, 2023 19.07 9 -0.24(-1.24%)
Jan 09, 2023 19.31 16 +0.31(+1.63%)
Jan 05, 2023 19.00 16 +0.40(+2.15%)
Jan 04, 2023 18.66 18.66 18.60 18.60 742 +0.82(+4.61%)
Dec 29, 2022 17.78 3 -0.00(-0.00%)
Dec 20, 2022 17.78 2 -0.14(-0.78%)
Dec 19, 2022 17.92 17.92 17.92 17.92 214 -1.05(-5.55%)
Dec 14, 2022 18.97 96 -0.03(-0.18%)
Dec 13, 2022 19.01 19.01 18.82 19.01 1,823 +1.02(+5.66%)
Dec 09, 2022 17.99 157 +1.51(+9.16%)
Dec 07, 2022 16.48 64 +0.78(+4.97%)
Dec 02, 2022 15.70 10 +0.62(+4.11%)
Dec 01, 2022 15.08 15.08 15.08 15.08 358 -0.39(-2.52%)
Nov 30, 2022 15.47 15.47 15.47 15.47 402 +1.16(+8.11%)
Nov 25, 2022 14.31 0 -0.14(-0.97%)
Nov 23, 2022 14.45 14.45 14.45 14.45 131 +0.10(+0.70%)
Nov 18, 2022 14.35 1 +0.25(+1.77%)
Nov 17, 2022 15.02 15.02 13.99 14.10 14,360 -1.05(-6.93%)
Nov 16, 2022 15.15 15.15 15.15 15.15 153 -1.54(-9.23%)
Nov 07, 2022 16.69 1 +0.69(+4.31%)
Nov 04, 2022 16.00 16.00 16.00 16.00 553 +1.20(+8.11%)
Nov 03, 2022 14.80 14.80 14.80 14.80 527 +0.25(+1.72%)
Nov 01, 2022 14.55 2 -0.77(-5.03%)
Oct 26, 2022 15.32 8 +0.70(+4.79%)
Oct 21, 2022 14.62 55 +0.42(+2.96%)
Oct 17, 2022 14.20 5 +0.09(+0.67%)
Oct 13, 2022 14.11 73 -1.17(-7.69%)
Oct 11, 2022 15.28 30 -0.12(-0.78%)
Oct 10, 2022 15.40 15.40 15.40 15.40 228 -1.00(-6.10%)
Oct 07, 2022 16.83 16.83 16.40 16.40 482 -0.43(-2.58%)
Oct 06, 2022 16.50 17.30 16.50 16.83 2,030 +1.81(+12.02%)
Sep 29, 2022 15.03 2 -0.97(-6.07%)
Sep 28, 2022 15.80 16.00 15.50 16.00 1,435 +0.99(+6.60%)
Sep 27, 2022 15.01 15.01 15.01 15.01 119 +0.16(+1.08%)
Sep 22, 2022 14.85 6 -0.37(-2.43%)
Sep 21, 2022 15.22 15.22 15.22 15.22 3,123 -0.85(-5.29%)
Sep 19, 2022 16.07 74 +0.22(+1.39%)
Aug 19, 2022 15.85 6 +0.22(+1.40%)
Aug 01, 2022 15.63 72 +0.23(+1.50%)
Jul 29, 2022 15.40 15.40 15.40 15.40 1,042 -1.24(-7.45%)
Jul 28, 2022 16.64 16.64 16.64 16.64 1,010 +0.79(+4.98%)
Jul 22, 2022 15.85 0 -0.15(-0.94%)
Jul 20, 2022 16.00 0 -1.30(-7.51%)
Jun 30, 2022 17.30 0 +0.63(+3.78%)
Jun 28, 2022 16.67 20 +1.19(+7.69%)
Jun 27, 2022 15.18 15.50 15.18 15.48 2,640 +1.08(+7.50%)
Jun 22, 2022 14.40 2,873 +0.41(+2.93%)
Jun 17, 2022 13.99 120 +0.82(+6.23%)
Jun 16, 2022 13.17 13.17 13.17 13.17 503 -0.26(-1.94%)
Jun 13, 2022 13.43 91 -1.31(-8.92%)
Jun 03, 2022 14.74 46 +0.43(+3.04%)
Jun 02, 2022 14.69 14.69 14.31 14.31 601 -0.38(-2.59%)
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.