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, 2007 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Nov 29, 2007 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Nov 28, 2007 1.210 1.210 1.210 1.210 2,000 +0.12(+11.01%)
Nov 27, 2007 1.090 1.140 1.090 1.090 20,100 +0.03(+2.83%)
Nov 26, 2007 1.060 1.060 1.060 1.060 3,500 +0.01(+0.95%)
Nov 23, 2007 1.040 1.050 1.050 1.050 3,000 +0.01(+0.96%)
Nov 21, 2007 1.080 1.040 1.040 1.040 1,600 +0.00(+0.00%)
Nov 20, 2007 1.040 1.040 1.040 1.040 1,600 -0.06(-5.45%)
Nov 19, 2007 1.100 1.160 1.050 1.100 6,000 +0.05(+4.76%)
Nov 16, 2007 1.050 1.140 1.050 1.050 10,000 -0.37(-26.06%)
Nov 15, 2007 1.420 1.420 1.420 1.420 140 +0.28(+24.56%)
Nov 14, 2007 0.9800 1.140 1.120 1.140 2,820 +0.16(+16.33%)
Nov 13, 2007 1.050 1.020 0.9800 0.9800 12,000 -0.07(-6.67%)
Nov 12, 2007 1.050 1.050 1.050 1.050 1,000 -0.09(-7.89%)
Nov 09, 2007 1.140 1.140 1.140 1.140 4,000 -0.09(-7.32%)
Nov 08, 2007 1.230 1.240 1.190 1.230 12,530 -0.12(-8.89%)
Nov 07, 2007 1.350 1.350 1.340 1.350 13,080 -0.10(-6.90%)
Nov 06, 2007 1.450 1.450 1.420 1.450 6,000 +0.01(+0.69%)
Nov 05, 2007 1.450 1.440 1.390 1.440 5,129 -0.01(-0.69%)
Nov 02, 2007 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Nov 01, 2007 1.450 1.450 1.450 1.450 1,000 -0.08(-5.23%)
Oct 31, 2007 1.530 1.530 1.530 1.530 700 +0.00(+0.00%)
Oct 30, 2007 1.510 1.530 1.530 1.530 2,823 +0.02(+1.32%)
Oct 29, 2007 1.510 1.510 1.510 1.510 500 +0.00(+0.00%)
Oct 26, 2007 1.510 1.550 1.510 1.510 13,100 +0.00(+0.00%)
Oct 25, 2007 1.510 1.510 1.510 1.510 20,750 +0.01(+0.67%)
Oct 24, 2007 1.420 1.500 1.500 1.500 17,125 +0.08(+5.63%)
Oct 23, 2007 1.420 1.420 1.420 1.420 2,000 -0.05(-3.40%)
Oct 19, 2007 1.470 1.490 1.470 1.470 4,647 -0.06(-3.92%)
Oct 18, 2007 1.530 1.530 1.470 1.530 2,200 -0.02(-1.29%)
Oct 17, 2007 1.550 1.550 1.490 1.550 8,250 -0.01(-0.64%)
Oct 16, 2007 1.560 1.570 1.520 1.560 30,765 +0.00(+0.00%)
Oct 15, 2007 1.560 1.560 1.560 1.560 1,000 +0.08(+5.41%)
Oct 12, 2007 1.480 1.480 1.480 1.480 1,300 +0.03(+2.07%)
Oct 11, 2007 1.450 1.500 1.430 1.450 17,635 +0.06(+4.32%)
Oct 10, 2007 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Oct 09, 2007 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Oct 08, 2007 1.380 1.390 1.390 1.390 14,000 +0.01(+0.72%)
Oct 05, 2007 1.380 1.420 1.350 1.380 60,800 +0.03(+2.22%)
Oct 04, 2007 1.480 1.380 1.350 1.350 6,450 -0.13(-8.78%)
Oct 03, 2007 1.480 1.500 1.400 1.480 75,920 -0.12(-7.50%)
Oct 02, 2007 1.600 1.600 1.490 1.600 16,530 +0.15(+10.34%)
Oct 01, 2007 1.450 1.450 1.400 1.450 7,150 +0.00(+0.00%)
Sep 28, 2007 1.450 1.460 1.450 1.450 7,004 +0.00(+0.00%)
Sep 27, 2007 1.380 1.500 1.380 1.450 34,950 +0.07(+5.07%)
Sep 26, 2007 1.370 1.400 1.320 1.380 48,000 +0.01(+0.73%)
Sep 25, 2007 1.370 1.370 1.300 1.370 19,000 -0.33(-19.41%)
Sep 24, 2007 1.700 1.700 1.700 1.700 1,750 +0.00(+0.00%)
Sep 21, 2007 1.700 1.750 1.500 1.700 207,415 +0.00(+0.00%)
Sep 20, 2007 1.700 1.700 1.490 1.700 23,600 +0.39(+29.77%)
Sep 19, 2007 1.310 1.360 1.300 1.310 18,690 +0.05(+3.97%)
Sep 18, 2007 1.240 1.260 1.260 1.260 8,825 +0.02(+1.61%)
Sep 17, 2007 1.240 1.300 1.200 1.240 14,250 +0.07(+5.98%)
Sep 14, 2007 1.170 1.170 1.150 1.170 6,050 +0.02(+1.74%)
Sep 13, 2007 1.150 1.150 1.150 1.150 4,250 +0.00(+0.00%)
Sep 12, 2007 1.170 1.150 1.100 1.150 24,065 -0.02(-1.71%)
Sep 11, 2007 1.170 1.170 1.110 1.170 13,100 -0.01(-0.85%)
Sep 10, 2007 1.180 1.180 1.130 1.180 12,010 -0.02(-1.67%)
Sep 07, 2007 1.200 1.200 1.200 1.200 140 +0.02(+1.69%)
Sep 06, 2007 1.180 1.190 1.170 1.180 33,100 +0.00(+0.00%)
Sep 05, 2007 1.180 1.180 1.180 1.180 23,292 +0.00(+0.00%)
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.