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

Air China Ltd (OP: AICAF )

0.5100 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 11, 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 29, 2010 1.260 1.260 1.260 1.260 0 -0.06(-4.28%)
Nov 24, 2010 1.316 1.316 1.316 1.316 0 -0.02(-1.76%)
Nov 23, 2010 1.340 1.340 1.340 1.340 1,000 +0.04(+3.08%)
Nov 18, 2010 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Nov 17, 2010 1.300 1.300 1.300 1.300 100 -0.17(-11.56%)
Nov 09, 2010 1.470 1.470 1.470 1.470 0 +0.03(+2.08%)
Nov 08, 2010 1.440 1.440 1.440 1.440 3,525 +0.06(+4.35%)
Nov 02, 2010 1.380 1.380 1.380 0 -0.01(-0.72%)
Nov 01, 2010 1.390 1.390 1.390 1.390 800 +0.03(+2.21%)
Oct 27, 2010 1.360 1.360 1.360 0 -0.04(-2.86%)
Oct 25, 2010 1.490 1.490 1.400 1.400 5,000 +0.10(+7.69%)
Oct 21, 2010 1.300 1.300 1.300 0 -0.06(-4.41%)
Oct 20, 2010 1.340 1.360 1.360 1.360 1,000 +0.01(+0.74%)
Oct 15, 2010 1.350 1.350 1.350 0 -0.08(-5.59%)
Oct 08, 2010 1.430 1.430 1.430 0 +0.02(+1.42%)
Oct 07, 2010 1.310 1.410 1.310 1.410 2,000 +0.04(+2.92%)
Oct 06, 2010 1.467 1.467 1.370 1.370 10,000 -0.05(-3.52%)
Sep 30, 2010 1.420 1.420 1.420 0 +0.11(+8.40%)
Sep 29, 2010 1.310 1.310 1.310 1.310 500 +0.00(+0.00%)
Sep 27, 2010 1.310 1.310 1.310 0 +0.00(+0.00%)
Sep 21, 2010 1.310 1.310 1.310 0 +0.12(+10.08%)
Sep 20, 2010 1.190 1.190 1.190 1.190 600 -0.01(-0.83%)
Sep 15, 2010 1.200 1.200 1.200 0 +0.02(+1.69%)
Sep 02, 2010 1.180 1.180 1.180 0 +0.10(+9.26%)
Sep 01, 2010 1.080 1.080 1.080 1.080 4,000 -0.02(-1.82%)
Aug 27, 2010 1.100 1.100 1.100 0 -0.02(-1.79%)
Aug 26, 2010 1.120 1.120 1.120 1.120 1,000 +0.00(+0.00%)
Aug 25, 2010 1.120 1.120 1.120 1.120 4,000 +0.05(+4.67%)
Aug 23, 2010 1.070 1.070 1.070 0 -0.05(-4.46%)
Aug 17, 2010 1.120 1.120 1.120 0 +0.02(+1.82%)
Aug 16, 2010 1.100 1.100 1.100 1.100 750 -0.02(-1.79%)
Aug 13, 2010 1.140 1.140 1.120 1.120 2,100 -0.07(-5.88%)
Aug 09, 2010 1.190 1.190 1.190 0 +0.00(+0.00%)
Aug 06, 2010 1.190 1.190 1.190 1.190 1,000 -0.02(-1.65%)
Aug 05, 2010 1.210 1.210 1.210 1.210 25,225 +0.01(+0.83%)
Aug 04, 2010 1.240 1.240 1.200 1.200 5,400 -0.01(-0.83%)
Aug 03, 2010 1.210 1.210 1.210 1.210 1,500 +0.10(+8.62%)
Jul 29, 2010 1.114 1.114 1.114 0 +0.01(+1.27%)
Jul 26, 2010 1.100 1.100 1.100 0 -0.04(-3.51%)
Jul 23, 2010 1.100 1.140 1.100 1.140 7,000 -0.03(-2.56%)
Jul 21, 2010 1.170 1.170 1.170 0 +0.08(+7.34%)
Jul 20, 2010 1.090 1.090 1.090 1.090 18,000 -0.02(-1.80%)
Jul 15, 2010 1.110 1.110 1.110 0 +0.01(+0.91%)
Jul 14, 2010 1.090 1.100 1.090 1.100 7,500 +0.02(+1.85%)
Jul 13, 2010 1.050 1.080 1.050 1.080 4,410 +0.08(+8.00%)
Jul 08, 2010 1.000 1.000 1.000 4,000 +0.02(+1.52%)
Jul 07, 2010 0.9700 0.9850 0.9700 0.9850 500 +0.01(+0.51%)
Jul 06, 2010 0.9800 0.9800 0.9800 0.9800 4,000 +0.05(+5.38%)
Jul 02, 2010 0.9300 0.9300 0.9300 0.9300 500 -0.07(-7.46%)
Jul 01, 2010 1.005 1.005 1.005 1.005 2,000 -0.04(-3.37%)
Jun 29, 2010 1.040 1.040 1.040 0 -0.04(-3.70%)
Jun 25, 2010 1.080 1.080 1.080 1.080 500 +0.06(+5.88%)
Jun 24, 2010 1.020 1.020 1.020 1.020 7,423 -0.03(-2.86%)
Jun 23, 2010 1.050 1.050 1.050 1.050 1,000 +0.02(+1.94%)
Jun 21, 2010 1.030 1.030 1.030 0 +0.00(+0.00%)
Jun 17, 2010 1.030 1.030 1.030 30,000 +0.01(+0.98%)
Jun 15, 2010 1.020 1.020 1.020 0 -0.01(-0.97%)
Jun 14, 2010 1.030 1.030 1.030 1.030 1,500 +0.06(+6.19%)
Jun 08, 2010 0.9700 0.9700 0.9700 0.9700 0 -0.03(-3.48%)
Jun 07, 2010 1.005 1.005 1.005 1.005 7,000 +0.00(+0.50%)
Jun 04, 2010 1.000 1.030 1.000 1.000 23,300 +0.02(+2.04%)
Jun 03, 2010 0.9800 0.9800 0.9800 0.9800 8,200 -0.02(-1.51%)
Jun 02, 2010 0.9950 0.9950 0.9950 0.9950 10,000 +0.03(+3.11%)
May 28, 2010 0.9650 0.9650 0.9650 0 +0.03(+3.21%)
May 27, 2010 0.9350 0.9350 0.9350 0.9350 1,900 +0.03(+2.75%)
May 24, 2010 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
May 20, 2010 0.9000 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
May 18, 2010 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
May 17, 2010 0.9200 0.9600 0.9200 0.9600 8,000 +0.02(+2.13%)
May 13, 2010 0.9400 0.9400 0.9400 0.9400 0 -0.01(-0.53%)
May 12, 2010 0.9450 0.9450 0.9450 0.9450 150 -0.01(-0.53%)
May 11, 2010 0.9500 0.9500 0.9500 0.9500 5,000 +0.00(+0.00%)
May 10, 2010 0.9800 0.9800 0.9500 0.9500 1,000 -0.01(-0.52%)
May 07, 2010 0.9150 0.9800 0.9150 0.9550 6,480 -0.02(-1.55%)
May 06, 2010 1.040 1.040 0.9500 0.9700 71,936 -0.15(-13.39%)
May 03, 2010 1.120 1.120 1.120 1.120 262,000 +0.02(+1.82%)
Apr 30, 2010 1.100 1.100 1.100 1.100 250 +0.00(+0.00%)
Apr 27, 2010 1.100 1.100 1.100 1.100 0 +0.01(+0.92%)
Apr 23, 2010 1.090 1.090 1.090 1.090 0 -0.03(-2.68%)
Apr 22, 2010 1.120 1.120 1.120 1.120 2,000 +0.06(+5.66%)
Apr 21, 2010 1.110 1.110 1.060 1.060 10,500 -0.02(-1.85%)
Apr 20, 2010 1.010 1.080 1.010 1.080 11,000 +0.07(+6.93%)
Apr 16, 2010 1.010 1.010 1.010 1.010 0 +0.02(+1.51%)
Apr 15, 2010 0.9950 0.9950 0.9950 0.9950 1,200 +0.01(+0.51%)
Apr 09, 2010 0.9900 0.9900 0.9900 0.9900 0 +0.03(+3.13%)
Apr 08, 2010 0.9600 0.9600 0.9600 0.9600 2,000 -0.02(-2.04%)
Apr 07, 2010 0.9800 0.9800 0.9800 0.9800 616 -0.09(-8.41%)
Apr 05, 2010 1.070 1.070 1.070 1.070 0 -0.05(-4.46%)
Apr 01, 2010 1.120 1.120 1.120 0 +0.12(+12.00%)
Mar 31, 2010 1.000 1.000 1.000 1.000 5,000 -0.05(-4.76%)
Mar 30, 2010 1.050 1.050 1.000 1.050 14,300 +0.08(+8.25%)
Mar 26, 2010 0.9700 0.9700 0.9700 0.9700 0 +0.03(+3.19%)
Mar 23, 2010 0.9400 0.9400 0.9400 0.9400 0 -0.05(-5.05%)
Mar 22, 2010 0.9900 1.000 0.9900 0.9900 12,264 +0.02(+2.06%)
Mar 17, 2010 0.9700 0.9700 0.9700 0.9700 0 -0.01(-1.02%)
Mar 16, 2010 0.9800 0.9800 0.9800 0.9800 250,100 +0.02(+1.55%)
Mar 15, 2010 0.9650 0.9650 0.9650 0.9650 1,000 -0.03(-2.53%)
Mar 12, 2010 0.9300 0.9900 0.9300 0.9900 3,560 +0.16(+19.28%)
Mar 03, 2010 0.8300 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
Feb 24, 2010 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Feb 23, 2010 0.8600 0.8600 0.8600 0.8600 2,000 +0.06(+7.50%)
Feb 16, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Feb 08, 2010 0.8000 0.8000 0.8000 0 -0.07(-8.57%)
Feb 03, 2010 0.8750 0.8750 0.8750 0 +0.02(+2.34%)
Feb 02, 2010 0.8550 0.8550 0.8550 0.8550 2,000 +0.01(+1.18%)
Jan 22, 2010 0.8450 0.8450 0.8450 0 +0.04(+4.97%)
Jan 20, 2010 0.8050 0.8050 0.8050 0.8050 0 +0.01(+0.63%)
Jan 19, 2010 0.8000 0.8000 0.8000 0.8000 265 +0.00(+0.00%)
Jan 15, 2010 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Jan 14, 2010 0.7700 0.7700 0.7700 0.7700 10,850 +0.02(+2.67%)
Jan 12, 2010 0.7500 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Jan 11, 2010 0.7700 0.7700 0.7700 0.7700 150 -0.01(-1.28%)
Jan 08, 2010 0.7800 0.7800 0.7800 0.7800 6,000 +0.03(+4.00%)
Jan 07, 2010 0.7500 0.7500 0.7500 0.7500 1,000 -0.04(-5.06%)
Dec 31, 2009 0.7900 0.7900 0.7900 0.7900 0 +0.05(+6.76%)
Dec 24, 2009 0.7400 0.7400 0.7400 0.7400 0 -0.03(-3.90%)
Dec 22, 2009 0.7700 0.7700 0.7700 0.7700 0 +0.11(+16.67%)
Dec 21, 2009 0.6600 0.6600 0.6600 0.6600 315 -0.15(-18.52%)
Dec 08, 2009 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
Dec 03, 2009 0.8200 0.8200 0.8200 0.8200 0 +0.04(+5.13%)
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.