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, 2021 0.6451 0.6451 0.6451 0 -0.02(-2.52%)
Nov 29, 2021 0.6618 0.6618 0.6618 0.6618 1,399 -0.02(-3.12%)
Nov 26, 2021 0.6831 0.6831 0.6831 0.6831 2,494 -0.05(-6.33%)
Nov 24, 2021 0.6843 0.7293 0.6843 0.7293 3,401 -0.00(-0.19%)
Nov 23, 2021 0.7307 0.7307 0.7307 0.7307 365 +0.03(+4.39%)
Nov 18, 2021 0.7000 0.7000 0.7000 0 -0.05(-6.88%)
Nov 17, 2021 0.7517 0.7517 0.7517 0.7517 1,041 +0.04(+5.87%)
Nov 16, 2021 0.7553 0.7553 0.7100 0.7100 1,270 -0.05(-6.59%)
Nov 12, 2021 0.7601 0.7601 0.7601 71 +0.01(+1.94%)
Nov 10, 2021 0.7456 0.7456 0.7456 0 +0.01(+1.53%)
Nov 09, 2021 0.7400 0.7400 0.7244 0.7344 6,614 +0.01(+2.00%)
Nov 08, 2021 0.7120 0.7200 0.7087 0.7200 5,557 +0.03(+3.63%)
Nov 04, 2021 0.6948 0.6948 0.6948 20 -0.01(-0.80%)
Nov 03, 2021 0.7004 0.7004 0.7000 0.7004 5,088 -0.01(-0.71%)
Nov 02, 2021 0.7054 0.7054 0.6622 0.7054 4,000 +0.03(+4.04%)
Nov 01, 2021 0.7133 0.7133 0.6780 0.6780 5,225 -0.01(-1.28%)
Oct 29, 2021 0.7200 0.7200 0.6868 0.6868 4,067 -0.03(-4.31%)
Oct 28, 2021 0.7177 0.7177 0.7177 0.7177 200 +0.00(+0.35%)
Oct 25, 2021 0.7152 0.7152 0.7152 20 +0.00(+0.62%)
Oct 22, 2021 0.7262 0.7262 0.6953 0.7108 3,335 -0.02(-3.29%)
Oct 21, 2021 0.7350 0.7350 0.7350 0.7350 8,053 +0.01(+0.99%)
Oct 19, 2021 0.7278 0.7278 0.7278 0 -0.02(-2.96%)
Oct 18, 2021 0.7500 0.7500 0.7500 0.7500 152 -0.00(-0.05%)
Oct 15, 2021 0.7504 0.7504 0.7187 0.7504 6,940 +0.03(+4.22%)
Oct 14, 2021 0.7275 0.7275 0.7200 0.7200 10,793 +0.03(+3.81%)
Oct 11, 2021 0.6936 0.6936 0.6936 0 +0.01(+0.86%)
Oct 08, 2021 0.6877 0.6877 0.6877 0.6877 110 -0.02(-2.58%)
Oct 06, 2021 0.7059 0.7059 0.7059 20 +0.03(+4.41%)
Oct 05, 2021 0.7204 0.7204 0.6761 0.6761 4,685 -0.05(-6.31%)
Oct 04, 2021 0.7216 0.7216 0.7216 0.7216 100 +0.04(+6.23%)
Oct 01, 2021 0.6793 0.6793 0.6793 0.6793 200 +0.01(+0.74%)
Sep 29, 2021 0.6743 0.6743 0.6743 0 +0.03(+4.03%)
Sep 28, 2021 0.6675 0.6775 0.6482 0.6482 1,350 -0.02(-3.37%)
Sep 27, 2021 0.6708 0.6708 0.6708 0.6708 300 +0.02(+2.35%)
Sep 23, 2021 0.6554 0.6554 0.6554 70 -0.01(-2.18%)
Sep 22, 2021 0.6700 0.6700 0.6700 0.6700 10,010 +0.01(+1.13%)
Sep 21, 2021 0.6625 0.6625 0.6625 0.6625 305 +0.00(+0.38%)
Sep 20, 2021 0.6493 0.6600 0.6300 0.6600 15,815 +0.00(+0.66%)
Sep 16, 2021 0.6557 0.6557 0.6557 0 +0.01(+1.42%)
Sep 14, 2021 0.6465 0.6465 0.6465 0 -0.05(-7.64%)
Sep 13, 2021 0.7000 0.7000 0.7000 0.7000 596 -0.01(-1.41%)
Sep 10, 2021 0.7280 0.7280 0.7057 0.7100 4,784 -0.02(-3.11%)
Sep 09, 2021 0.7328 0.7328 0.6888 0.7328 9,200 +0.01(+1.78%)
Sep 08, 2021 0.7200 0.7200 0.7050 0.7200 10,120 +0.01(+1.41%)
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.