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 31, 2022 14.39 14.39 14.39 14.39 117 +1.54(+11.98%)
May 19, 2022 12.85 0 +0.27(+2.15%)
May 16, 2022 12.58 0 +0.19(+1.53%)
May 13, 2022 12.39 12.39 12.39 12.39 204 -0.16(-1.27%)
May 12, 2022 12.55 12.55 12.55 12.55 100 +0.02(+0.16%)
May 11, 2022 12.53 12.53 12.53 12.53 2,000 +0.08(+0.64%)
May 09, 2022 12.45 0 -0.38(-2.96%)
May 06, 2022 12.79 12.83 12.62 12.83 1,564 -0.62(-4.61%)
May 04, 2022 13.45 0 +0.09(+0.67%)
May 03, 2022 13.06 13.36 13.06 13.36 716 -0.03(-0.24%)
Apr 25, 2022 13.39 42 -0.07(-0.51%)
Apr 21, 2022 13.46 34 -1.09(-7.49%)
Apr 19, 2022 14.55 2 +0.04(+0.28%)
Apr 14, 2022 14.51 137 +0.11(+0.76%)
Apr 13, 2022 14.40 14.40 14.34 14.40 2,210 +0.14(+0.97%)
Apr 12, 2022 14.26 14.26 14.26 14.26 1,550 +0.37(+2.68%)
Apr 08, 2022 13.89 70 -0.71(-4.86%)
Apr 04, 2022 14.60 0 +0.13(+0.90%)
Apr 01, 2022 14.90 14.90 14.47 14.47 319 +0.34(+2.41%)
Mar 31, 2022 14.28 14.28 14.10 14.13 1,604 +0.39(+2.84%)
Mar 25, 2022 13.74 0 -0.15(-1.08%)
Mar 23, 2022 13.89 0 -0.58(-4.01%)
Mar 22, 2022 14.47 14.47 14.47 14.47 100 +0.00(+0.00%)
Mar 21, 2022 14.10 14.47 14.10 14.47 424 +0.70(+5.05%)
Mar 16, 2022 13.78 0 +1.52(+12.40%)
Mar 15, 2022 12.30 12.39 12.26 12.26 1,050 -1.00(-7.58%)
Mar 14, 2022 13.26 13.26 13.26 13.26 260 -0.65(-4.67%)
Mar 11, 2022 13.61 13.91 13.61 13.91 1,317 +0.08(+0.58%)
Mar 09, 2022 13.83 0 +0.06(+0.44%)
Mar 08, 2022 13.77 13.77 13.77 13.77 6,341 -0.01(-0.07%)
Mar 07, 2022 13.99 13.99 13.78 13.78 1,520 -2.45(-15.10%)
Mar 03, 2022 16.23 0 +0.59(+3.77%)
Mar 02, 2022 15.62 15.65 15.40 15.64 50,081 -0.41(-2.55%)
Feb 23, 2022 16.05 21 -0.00(-0.01%)
Feb 15, 2022 16.05 50 -1.04(-6.09%)
Feb 10, 2022 17.09 0 +0.42(+2.53%)
Feb 09, 2022 16.13 16.67 16.13 16.67 2,534 +0.90(+5.71%)
Feb 08, 2022 15.76 15.77 15.76 15.77 223 +0.58(+3.82%)
Jan 20, 2022 15.19 7 +0.64(+4.40%)
Jan 11, 2022 14.55 0 +0.63(+4.53%)
Jan 05, 2022 13.92 13.92 13.92 52 +0.07(+0.51%)
Dec 30, 2021 13.85 13.85 13.85 55 +0.25(+1.84%)
Dec 28, 2021 13.60 13.60 13.60 87 +0.38(+2.87%)
Dec 27, 2021 13.22 13.22 13.22 13.22 5,000 +0.47(+3.69%)
Dec 22, 2021 12.75 12.75 12.75 0 -0.16(-1.26%)
Dec 21, 2021 12.98 12.98 12.91 12.91 1,100 -0.55(-4.07%)
Dec 17, 2021 13.46 13.46 13.46 0 +0.84(+6.66%)
Dec 15, 2021 12.62 12.62 12.62 0 -0.04(-0.32%)
Dec 14, 2021 12.66 12.66 12.66 12.66 200 -0.28(-2.16%)
Dec 13, 2021 12.94 12.94 12.94 12.94 103 -0.79(-5.72%)
Dec 10, 2021 13.72 13.72 13.72 13.72 620 +0.31(+2.35%)
Dec 09, 2021 13.41 13.41 13.41 13.41 113 +0.14(+1.06%)
Dec 07, 2021 13.27 13.27 13.27 0 +0.92(+7.45%)
Dec 06, 2021 12.35 12.35 12.35 12.35 312 +0.29(+2.40%)
Dec 02, 2021 12.06 12.06 12.06 1 -0.56(-4.44%)
Dec 01, 2021 12.72 12.72 12.62 12.62 642 -0.56(-4.25%)
Nov 29, 2021 13.18 13.18 13.18 35 -1.31(-9.04%)
Nov 24, 2021 14.49 14.49 14.49 50 -0.18(-1.23%)
Nov 16, 2021 14.67 14.67 14.67 26 +0.17(+1.17%)
Nov 11, 2021 14.50 14.50 14.50 27 +0.23(+1.59%)
Nov 09, 2021 14.27 14.27 14.27 14.27 213 +1.00(+7.55%)
Nov 04, 2021 13.27 13.27 13.27 0 -0.23(-1.70%)
Nov 03, 2021 13.27 13.71 13.27 13.50 7,008 -0.70(-4.93%)
Oct 28, 2021 14.20 14.20 14.20 6 +0.18(+1.28%)
Oct 25, 2021 14.02 14.02 14.02 26 -0.47(-3.28%)
Oct 18, 2021 14.49 14.49 14.49 50 +0.76(+5.57%)
Oct 08, 2021 13.73 13.73 13.73 35 +0.10(+0.73%)
Oct 05, 2021 13.63 13.63 13.63 57 +0.01(+0.07%)
Oct 04, 2021 13.50 14.04 13.50 13.62 634 +0.46(+3.53%)
Sep 30, 2021 13.15 13.15 13.15 1 +0.29(+2.21%)
Sep 28, 2021 12.87 12.87 12.87 5 +0.34(+2.71%)
Sep 21, 2021 12.53 12.53 12.53 72 -0.28(-2.19%)
Sep 20, 2021 12.81 12.81 12.59 12.81 482 +0.54(+4.41%)
Sep 16, 2021 12.27 12.27 12.27 39 -0.90(-6.81%)
Sep 15, 2021 13.16 13.16 13.16 13.16 200 -0.10(-0.72%)
Sep 14, 2021 13.26 13.26 13.26 13.26 205 -0.78(-5.56%)
Sep 13, 2021 14.04 14.04 13.91 14.04 2,462 +0.04(+0.29%)
Sep 09, 2021 14.00 14.00 14.00 8 +0.00(+0.00%)
Sep 08, 2021 14.00 14.00 14.00 14.00 205 +0.41(+3.02%)
Sep 02, 2021 13.59 13.59 13.59 0 +0.19(+1.42%)
Aug 30, 2021 13.40 13.40 13.40 132 +0.00(+0.00%)
Aug 27, 2021 13.40 13.40 13.40 13.40 130 +0.66(+5.21%)
Aug 23, 2021 12.74 12.74 12.74 51 +0.01(+0.05%)
Aug 18, 2021 12.73 12.73 12.73 49 -0.00(-0.01%)
Aug 13, 2021 12.73 12.73 12.73 76 -0.02(-0.15%)
Aug 12, 2021 12.93 12.93 12.75 12.75 689 +0.01(+0.04%)
Aug 11, 2021 12.81 12.81 12.74 12.74 310 +0.02(+0.20%)
Aug 10, 2021 12.72 12.72 12.72 12.72 219 +0.54(+4.43%)
Aug 06, 2021 12.18 12.18 12.18 138 +0.08(+0.66%)
Aug 05, 2021 12.02 12.30 12.02 12.10 2,028 -0.14(-1.14%)
Aug 04, 2021 12.25 12.31 12.11 12.24 2,256 -0.31(-2.47%)
Aug 03, 2021 12.55 12.55 12.55 12.55 1,100 -0.16(-1.23%)
Aug 02, 2021 12.71 12.71 12.71 12.71 262 -0.09(-0.73%)
Jul 30, 2021 12.90 12.90 12.80 12.80 1,412 -0.33(-2.51%)
Jul 29, 2021 13.13 13.13 13.13 13.13 100 +0.07(+0.53%)
Jul 27, 2021 13.06 13.06 13.06 100 +0.02(+0.16%)
Jul 26, 2021 13.16 13.17 13.04 13.04 19,938 -0.56(-4.12%)
Jul 23, 2021 13.71 13.71 13.60 13.60 3,998 +0.00(+0.00%)
Jul 22, 2021 13.68 13.70 13.60 13.60 8,585 -0.14(-1.02%)
Jul 21, 2021 13.81 13.81 13.60 13.74 9,876 -0.28(-2.00%)
Jul 13, 2021 14.02 14.02 14.02 80 -0.00(-0.01%)
Jul 12, 2021 14.02 14.02 14.02 14.02 450 -0.58(-3.94%)
Jul 06, 2021 14.60 14.60 14.60 9 +0.45(+3.16%)
Jul 02, 2021 14.15 14.15 14.15 14.15 273 -0.16(-1.10%)
Jul 01, 2021 14.31 14.31 14.31 14.31 117 -0.34(-2.35%)
Jun 30, 2021 14.65 14.65 14.65 14.65 612 -0.25(-1.67%)
Jun 29, 2021 15.12 15.12 14.65 14.90 2,718 -0.45(-2.93%)
Jun 25, 2021 15.35 15.35 15.35 41 -0.56(-3.52%)
Jun 22, 2021 15.91 15.91 15.91 9 -0.09(-0.56%)
Jun 21, 2021 16.00 16.00 16.00 16.00 110 +0.36(+2.27%)
Jun 14, 2021 15.64 15.64 15.64 0 -0.95(-5.70%)
Jun 08, 2021 16.59 16.59 16.59 97 +1.03(+6.62%)
Jun 07, 2021 16.58 16.58 15.56 15.56 1,144 -1.31(-7.77%)
Jun 04, 2021 16.87 16.87 16.87 16.87 100 +0.38(+2.30%)
Jun 03, 2021 15.77 16.50 15.77 16.49 742 +0.35(+2.20%)
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.