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 (%)
Apr 26, 2013 0.7800 0.7800 0.7800 0 -0.03(-3.11%)
Apr 24, 2013 0.8050 0.8050 0.8050 0.8050 0 +0.04(+4.55%)
Apr 15, 2013 0.7700 0.7700 0.7700 0.7700 0 -0.04(-5.52%)
Apr 10, 2013 0.8150 0.8150 0.8150 0 -0.01(-1.21%)
Apr 08, 2013 0.8250 0.8250 0.8250 0 -0.06(-6.60%)
Apr 02, 2013 0.8833 0.8833 0.8833 0 -0.01(-1.31%)
Mar 27, 2013 0.8950 0.8950 0.8950 0 +0.03(+3.47%)
Mar 25, 2013 0.8650 0.8650 0.8650 0 -0.01(-1.14%)
Mar 22, 2013 0.8750 0.8750 0.8750 0.8750 650 +0.00(+0.00%)
Mar 21, 2013 0.8750 0.8750 0.8750 0.8750 13,000 +0.06(+7.36%)
Mar 18, 2013 0.8150 0.8150 0.8150 0 +0.01(+1.87%)
Mar 15, 2013 0.8000 0.8000 0.8000 0.8000 2,000 -0.01(-1.23%)
Mar 11, 2013 0.8100 0.8100 0.8100 0 -0.02(-2.06%)
Mar 07, 2013 0.8270 0.8270 0.8270 0 +0.02(+2.10%)
Mar 05, 2013 0.8100 0.8100 0.8100 0 -0.01(-1.82%)
Mar 04, 2013 0.8209 0.8250 0.8209 0.8250 150,000 +0.04(+5.39%)
Feb 27, 2013 0.7828 0.7828 0.7828 0 -0.08(-9.50%)
Feb 12, 2013 0.8650 0.8650 0.8650 0 -0.03(-2.81%)
Feb 11, 2013 0.8927 0.8927 0.8900 0.8900 4,000 +0.04(+4.71%)
Feb 04, 2013 0.8500 0.8500 0.8500 0 -0.03(-2.86%)
Jan 28, 2013 0.8750 0.8750 0.8750 0 +0.01(+0.57%)
Jan 25, 2013 0.8703 0.8703 0.8700 0.8700 6,829 -0.05(-4.92%)
Jan 24, 2013 0.9150 0.9150 0.9150 0.9150 13,400 -0.04(-4.69%)
Jan 22, 2013 0.9600 0.9600 0.9600 0 +0.02(+2.24%)
Jan 18, 2013 0.9300 0.9390 0.9300 0.9390 33,000 +0.03(+3.76%)
Jan 17, 2013 0.9050 0.9050 0.9050 0.9050 251,150 -0.01(-1.09%)
Jan 16, 2013 0.9150 0.9150 0.9150 0.9150 1,292 +0.00(+0.34%)
Jan 15, 2013 0.9119 0.9119 0.9119 0.9119 5,364 -0.02(-2.47%)
Jan 14, 2013 0.9350 0.9350 0.9350 0.9350 6,000 +0.01(+1.08%)
Jan 12, 2013 0.9250 0.9250 0.9250 0.9250 200 +0.00(+0.00%)
Jan 11, 2013 0.9250 0.9250 0.9250 0.9250 200 +0.03(+2.78%)
Jan 10, 2013 0.9000 0.9000 0.9000 0.9000 1,000 +0.06(+7.14%)
Jan 08, 2013 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Jan 03, 2013 0.8200 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Dec 27, 2012 0.8100 0.8100 0.8100 0 +0.00(+0.25%)
Dec 24, 2012 0.8080 0.8080 0.8080 0 -0.00(-0.25%)
Dec 21, 2012 0.8100 0.8100 0.8100 0.8100 1,000 +0.02(+1.89%)
Dec 18, 2012 0.7950 0.7950 0.7950 0 -0.02(-1.85%)
Dec 17, 2012 0.8000 0.8100 0.8000 0.8100 2,000 +0.01(+1.25%)
Dec 14, 2012 0.8000 0.8000 0.8000 0.8000 1,000 +0.05(+6.67%)
Dec 10, 2012 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Dec 07, 2012 0.7000 0.7000 0.7000 0.7000 7,000 +0.02(+3.46%)
Nov 23, 2012 0.6766 0.6766 0.6766 0 +0.00(+0.39%)
Nov 21, 2012 0.6740 0.6740 0.6740 0.6740 35,000 -0.02(-2.42%)
Nov 09, 2012 0.6907 0.6907 0.6907 0 +0.03(+4.65%)
Oct 24, 2012 0.6600 0.6600 0.6600 0 +0.03(+4.76%)
Oct 08, 2012 0.6300 0.6300 0.6300 0 -0.01(-1.52%)
Oct 03, 2012 0.6397 0.6397 0.6397 0.6397 0 +0.08(+14.23%)
Sep 14, 2012 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Sep 12, 2012 0.5600 0.5600 0.5600 0 -0.07(-11.78%)
Aug 28, 2012 0.6348 0.6348 0.6348 0 -0.04(-5.25%)
Aug 15, 2012 0.6700 0.6700 0.6700 0 +0.03(+3.88%)
Aug 09, 2012 0.6450 0.6450 0.6450 0 -0.03(-4.44%)
Aug 08, 2012 0.6750 0.6750 0.6750 0.6750 300 -0.01(-0.74%)
Aug 06, 2012 0.6800 0.6800 0.6800 0 +0.06(+9.68%)
Jul 16, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jul 14, 2012 0.6200 0.6200 0.6200 0.6200 100 +0.00(+0.00%)
Jul 13, 2012 0.6200 0.6200 0.6200 0.6200 100 +0.04(+6.90%)
Jul 06, 2012 0.5800 0.5800 0.5800 0 +0.02(+2.65%)
Jun 14, 2012 0.5650 0.5650 0.5650 0 -0.03(-4.24%)
Jun 05, 2012 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Jun 01, 2012 0.6000 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
May 25, 2012 0.6100 0.6100 0.6100 0.6100 0 -0.08(-11.59%)
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.