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

Air China Ltd ADR (OP: AIRYY )

10.70 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 14, 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 14, 2024 10.70 0 -0.01(-0.06%)
May 13, 2024 10.81 10.81 10.71 10.71 345 +0.51(+5.00%)
May 09, 2024 10.20 0 +0.00(+0.00%)
May 08, 2024 10.20 10.20 10.20 10.20 296 +0.00(+0.00%)
May 07, 2024 10.12 10.20 10.12 10.20 681 +0.20(+2.00%)
May 01, 2024 10.00 0 -0.06(-0.60%)
Apr 30, 2024 10.06 10.06 10.06 10.06 100 -0.44(-4.19%)
Apr 26, 2024 10.50 110 +0.13(+1.25%)
Apr 25, 2024 10.00 10.37 9.800 10.37 326 +0.57(+5.82%)
Apr 24, 2024 9.800 9.800 9.800 9.800 223 +0.00(+0.00%)
Apr 23, 2024 9.700 9.800 9.700 9.800 618 +0.10(+1.03%)
Apr 22, 2024 9.700 9.700 9.700 9.700 144 +0.00(+0.00%)
Apr 18, 2024 9.700 31 +0.25(+2.65%)
Apr 17, 2024 9.320 9.566 8.930 9.450 1,534 +0.28(+3.05%)
Apr 16, 2024 9.275 9.470 9.148 9.170 2,223 -0.55(-5.64%)
Apr 10, 2024 9.718 24 +0.01(+0.06%)
Apr 03, 2024 9.712 6 +0.46(+4.93%)
Apr 02, 2024 9.250 9.256 9.250 9.256 254 -0.19(-2.05%)
Apr 01, 2024 10.20 10.20 9.450 9.450 837 -0.65(-6.44%)
Mar 28, 2024 10.10 10.10 10.10 10.10 201 +0.34(+3.48%)
Mar 27, 2024 9.760 9.760 9.760 9.760 497 -0.24(-2.40%)
Mar 26, 2024 10.09 10.09 9.506 10.00 3,299 -0.10(-0.99%)
Mar 25, 2024 10.10 10.10 10.10 10.10 722 -0.57(-5.34%)
Mar 21, 2024 10.67 0 +0.51(+5.02%)
Mar 14, 2024 10.16 149 -0.54(-5.05%)
Mar 11, 2024 10.70 12 +0.40(+3.88%)
Mar 06, 2024 10.30 63 +0.00(+0.00%)
Mar 05, 2024 10.53 10.53 9.817 10.30 917 -0.12(-1.15%)
Mar 04, 2024 10.42 10.42 10.42 10.42 267 -0.48(-4.40%)
Feb 28, 2024 10.90 0 -0.07(-0.64%)
Feb 23, 2024 10.97 31 -0.27(-2.42%)
Feb 20, 2024 11.24 154 +0.05(+0.44%)
Feb 16, 2024 11.19 11.19 11.19 11.19 380 +0.34(+3.16%)
Feb 15, 2024 10.84 10.85 10.84 10.85 2,219 -0.25(-2.28%)
Feb 12, 2024 11.10 3 +0.47(+4.40%)
Feb 05, 2024 10.63 65 -0.16(-1.52%)
Feb 02, 2024 10.80 10.90 10.80 10.80 517 -1.25(-10.38%)
Jan 29, 2024 12.05 31 +0.28(+2.38%)
Jan 12, 2024 11.77 20 -0.67(-5.39%)
Jan 09, 2024 12.44 2 +0.29(+2.39%)
Jan 04, 2024 12.15 37 -0.38(-3.03%)
Jan 02, 2024 12.53 42 -0.42(-3.25%)
Dec 28, 2023 12.95 75 +0.30(+2.37%)
Dec 22, 2023 12.65 9 +0.45(+3.69%)
Dec 21, 2023 11.62 12.20 11.62 12.20 508 -0.58(-4.54%)
Dec 19, 2023 12.78 19 +0.03(+0.24%)
Dec 15, 2023 12.75 8 -0.24(-1.85%)
Dec 13, 2023 12.99 16 -0.52(-3.85%)
Dec 11, 2023 13.51 0 -0.04(-0.30%)
Dec 01, 2023 13.55 0 -0.85(-5.90%)
Nov 20, 2023 14.40 7 +0.54(+3.90%)
Nov 15, 2023 13.86 4 +0.87(+6.72%)
Nov 14, 2023 12.99 12.99 12.99 12.99 120 -0.90(-6.50%)
Nov 07, 2023 13.89 1 +0.37(+2.74%)
Nov 01, 2023 13.52 10 +0.33(+2.50%)
Oct 24, 2023 13.19 0 +0.72(+5.78%)
Oct 23, 2023 12.47 12.47 12.47 12.47 111 -0.71(-5.39%)
Oct 04, 2023 13.18 0 -0.04(-0.30%)
Oct 03, 2023 13.22 13.22 13.22 13.22 212 -0.40(-2.94%)
Oct 02, 2023 13.62 13.62 13.62 13.62 120 +0.11(+0.85%)
Sep 28, 2023 13.51 20 +0.07(+0.48%)
Sep 27, 2023 13.44 13.44 13.44 13.44 117 -0.63(-4.48%)
Sep 25, 2023 14.07 47 +0.67(+5.00%)
Sep 21, 2023 13.40 65 -1.22(-8.34%)
Aug 31, 2023 14.62 15 -0.08(-0.54%)
Aug 28, 2023 14.70 5 +0.90(+6.52%)
Aug 23, 2023 13.80 20 -0.82(-5.61%)
Aug 22, 2023 14.62 14.62 14.62 14.62 201 -1.00(-6.40%)
Aug 16, 2023 15.62 0 +0.05(+0.32%)
Aug 04, 2023 15.57 1 -0.81(-4.95%)
Aug 02, 2023 16.38 20 +0.78(+5.00%)
Jul 27, 2023 15.60 10 +1.38(+9.70%)
Jun 23, 2023 14.22 1 -0.39(-2.67%)
Jun 21, 2023 14.61 6 -0.46(-3.04%)
Jun 20, 2023 15.07 15.07 15.07 15.07 1,529 +0.48(+3.28%)
Jun 15, 2023 14.59 8 +0.09(+0.62%)
Jun 08, 2023 14.50 5 +0.24(+1.68%)
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.