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

Air China Ltd ADR (OP: AIRYY )

10.32 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 6, 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 (%)
Sep 30, 2008 8.600 8.850 8.600 8.600 349 +0.32(+3.86%)
Sep 29, 2008 9.100 8.650 8.280 8.280 11,600 -0.82(-9.01%)
Sep 26, 2008 9.100 9.100 9.100 9.100 500 +0.10(+1.11%)
Sep 25, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 24, 2008 9.000 9.000 9.000 9.000 1,000 +0.35(+4.05%)
Sep 23, 2008 9.200 8.750 8.650 8.650 2,000 -0.55(-5.98%)
Sep 22, 2008 9.200 9.250 9.200 9.200 8,000 -0.35(-3.66%)
Sep 19, 2008 9.550 9.550 9.000 9.550 2,000 +0.50(+5.52%)
Sep 18, 2008 9.050 9.050 8.250 9.050 1,898 +0.15(+1.69%)
Sep 17, 2008 8.900 9.250 8.900 8.900 23,263 -0.65(-6.81%)
Sep 16, 2008 9.550 9.600 9.300 9.550 5,200 +0.64(+7.18%)
Sep 15, 2008 8.910 8.910 8.900 8.910 780 -0.34(-3.68%)
Sep 12, 2008 9.250 9.250 9.250 9.250 100 -0.55(-5.61%)
Sep 11, 2008 9.800 9.800 9.800 9.800 500 +0.05(+0.51%)
Sep 10, 2008 9.750 9.850 9.750 9.750 14,180 +0.09(+0.93%)
Sep 09, 2008 9.660 9.750 9.660 9.660 15,700 -0.14(-1.43%)
Sep 08, 2008 9.800 9.800 9.800 250 +0.00(+0.00%)
Sep 05, 2008 9.800 9.800 9.800 9.800 350 -0.55(-5.31%)
Sep 04, 2008 10.35 10.35 10.35 1,650 +0.00(+0.00%)
Sep 03, 2008 10.35 10.35 10.00 10.35 300 -0.20(-1.90%)
Sep 02, 2008 10.55 10.82 10.55 10.55 3,950 +0.40(+3.94%)
Aug 29, 2008 10.15 10.25 10.15 10.15 800 -0.15(-1.46%)
Aug 28, 2008 10.50 10.35 10.20 10.30 1,180 -0.20(-1.90%)
Aug 27, 2008 10.50 10.50 10.50 10.50 200 +0.70(+7.14%)
Aug 26, 2008 9.800 9.800 9.800 9.800 600 +0.10(+1.03%)
Aug 25, 2008 9.700 9.700 9.700 0 +0.00(+0.00%)
Aug 22, 2008 9.700 9.700 9.600 9.700 2,550 -0.10(-1.02%)
Aug 20, 2008 9.800 9.800 9.800 0 +0.00(+0.00%)
Aug 19, 2008 10.00 9.800 9.800 9.800 300 -0.20(-2.00%)
Aug 18, 2008 10.00 10.00 10.00 0 +0.00(+0.00%)
Aug 15, 2008 10.00 10.00 9.710 10.00 10,400 +0.35(+3.63%)
Aug 14, 2008 9.650 9.650 9.400 9.650 2,597 +0.05(+0.52%)
Aug 13, 2008 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Aug 12, 2008 9.350 9.600 9.600 9.600 200 +0.25(+2.67%)
Aug 11, 2008 9.350 9.650 9.350 9.350 715 -0.65(-6.50%)
Aug 08, 2008 10.00 10.00 9.600 10.00 23,278 -0.21(-2.06%)
Aug 07, 2008 10.21 10.35 10.21 10.21 1,630 -0.89(-8.02%)
Aug 06, 2008 11.10 11.10 11.10 11.10 500 -0.15(-1.33%)
Aug 05, 2008 11.25 11.25 10.90 11.25 2,600 +0.20(+1.81%)
Aug 04, 2008 11.05 11.05 10.90 11.05 10,000 -0.95(-7.92%)
Aug 01, 2008 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jul 31, 2008 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Jul 30, 2008 11.75 12.00 11.90 12.00 17,400 +0.25(+2.13%)
Jul 29, 2008 11.75 11.75 11.75 11.75 100 -0.15(-1.26%)
Jul 28, 2008 11.90 11.90 11.65 11.90 710,300 +0.35(+3.03%)
Jul 25, 2008 11.55 11.55 11.55 11.55 200 -0.65(-5.33%)
Jul 24, 2008 12.20 12.20 11.85 12.20 7,550 +0.45(+3.83%)
Jul 23, 2008 11.75 11.75 11.35 11.75 4,300 +0.60(+5.38%)
Jul 22, 2008 11.15 11.15 10.85 11.15 200 +0.05(+0.45%)
Jul 21, 2008 10.80 11.10 11.10 11.10 1,337 +0.30(+2.78%)
Jul 18, 2008 10.80 10.80 10.80 10.80 2,850 +0.45(+4.35%)
Jul 17, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jul 16, 2008 10.35 10.35 10.35 10.35 300 -0.30(-2.82%)
Jul 15, 2008 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Jul 14, 2008 10.65 10.65 10.65 10.65 600 +0.80(+8.12%)
Jul 11, 2008 9.850 9.850 9.850 9.850 1,000 -0.70(-6.64%)
Jul 10, 2008 10.55 10.55 10.55 10.55 1,000 +0.80(+8.21%)
Jul 09, 2008 9.750 9.750 9.750 9.750 100 +0.35(+3.72%)
Jul 08, 2008 9.400 9.650 9.400 9.400 1,600 -0.41(-4.18%)
Jul 07, 2008 9.810 9.810 9.800 9.810 1,880 +0.56(+6.05%)
Jul 04, 2008 9.250 9.250 9.250 9.250 500 +0.00(+0.00%)
Jul 03, 2008 9.250 9.250 9.250 9.250 500 -0.45(-4.64%)
Jul 02, 2008 9.700 9.700 9.700 9.700 137 -0.20(-2.02%)
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.