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

Air China Ltd (OP: AICAF )

0.5344 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 28, 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 (%)
Nov 30, 2020 0.8453 0.8453 0.8295 0.8295 7,159 +0.02(+3.04%)
Nov 27, 2020 0.8462 0.8462 0.8050 0.8050 700 -0.04(-5.13%)
Nov 25, 2020 0.8100 0.8485 0.8000 0.8485 3,100 +0.03(+3.48%)
Nov 24, 2020 0.8017 0.8200 0.8017 0.8200 6,835 +0.03(+3.82%)
Nov 23, 2020 0.8145 0.8145 0.7650 0.7898 546,835 -0.03(-3.68%)
Nov 20, 2020 0.8200 0.8200 0.8200 0.8200 100 -0.00(-0.12%)
Nov 19, 2020 0.8000 0.8000 0.8210 540,050 +0.02(+2.62%)
Nov 18, 2020 0.8050 0.8050 0.8000 0.8000 780 -0.01(-0.62%)
Nov 17, 2020 0.7857 0.8050 0.7857 0.8050 3,184 +0.01(+0.63%)
Nov 16, 2020 0.8000 0.8000 0.8000 0.8000 500 +0.02(+1.91%)
Nov 13, 2020 0.7537 0.7850 0.7500 0.7850 3,600 -0.01(-1.26%)
Nov 12, 2020 0.7984 0.7984 0.7600 0.7950 10,251 -0.01(-1.19%)
Nov 11, 2020 0.8183 0.8183 0.8000 0.8046 25,082 +0.01(+1.17%)
Nov 10, 2020 0.7534 0.8023 0.7534 0.7953 1,110,559 +0.15(+23.46%)
Nov 09, 2020 0.6442 0.6442 0.6442 20 +0.00(+0.00%)
Nov 06, 2020 0.6442 0.6442 0.6442 0.6442 200 -0.03(-5.11%)
Nov 04, 2020 0.6789 0.6789 0.6789 0 +0.04(+5.63%)
Nov 02, 2020 0.6427 0.6427 0.6427 0 -0.03(-4.07%)
Oct 30, 2020 0.6700 0.6700 0.6700 35 +0.00(+0.00%)
Oct 28, 2020 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Oct 22, 2020 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Oct 21, 2020 0.6700 0.6700 0.6700 70 +0.00(+0.00%)
Oct 19, 2020 0.6700 0.6700 0.6700 0 +0.02(+3.06%)
Oct 14, 2020 0.6501 0.6501 0.6501 0 -0.01(-1.57%)
Oct 13, 2020 0.6605 0.6605 0.6605 0.6605 2,973 -0.01(-1.42%)
Oct 12, 2020 0.6700 0.6700 0.6700 40 +0.00(+0.00%)
Oct 06, 2020 0.6700 0.6700 0.6700 0 +0.01(+1.32%)
Oct 05, 2020 0.6613 0.6613 0.6613 0.6613 2,000 +0.01(+1.69%)
Sep 30, 2020 0.6503 0.6503 0.6503 0 +0.00(+0.00%)
Sep 28, 2020 0.6503 0.6503 0.6503 0 +0.01(+1.29%)
Sep 25, 2020 0.6420 0.6420 0.6420 100 +0.00(+0.00%)
Sep 24, 2020 0.6650 0.6650 0.6420 0.6420 3,449 -0.04(-6.28%)
Sep 23, 2020 0.6850 0.6850 0.6850 0.6850 28,986 -0.05(-6.80%)
Sep 21, 2020 0.7350 0.7350 0.7350 0 +0.00(+0.00%)
Sep 18, 2020 0.7564 0.7564 0.7350 0.7350 1,500 -0.02(-2.65%)
Sep 17, 2020 0.7550 0.7550 0.7550 0.7550 200 -0.02(-1.95%)
Sep 15, 2020 0.7700 0.7700 0.7700 0 +0.03(+4.05%)
Sep 14, 2020 0.7400 0.7400 0.7400 0.7400 1,025 +0.01(+1.01%)
Sep 10, 2020 0.7326 0.7326 0.7326 0 -0.02(-2.57%)
Sep 09, 2020 0.7498 0.7679 0.7498 0.7519 224,130 +0.07(+9.77%)
Sep 03, 2020 0.6850 0.6850 0.6850 0 -0.02(-2.34%)
Sep 02, 2020 0.7014 0.7014 0.7014 0.7014 215,010 +0.00(+0.04%)
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.