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 (%)
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%)
Dec 02, 2009 0.7800 0.7800 0.7800 0.7800 18,000 +0.05(+6.12%)
Nov 30, 2009 0.7350 0.7350 0.7350 0 +0.03(+3.52%)
Nov 24, 2009 0.7100 0.7100 0.7100 0 +0.04(+5.97%)
Nov 19, 2009 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Nov 17, 2009 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 16, 2009 0.6850 0.7000 0.6850 0.7000 8,800 +0.08(+13.82%)
Nov 12, 2009 0.6150 0.6150 0.6150 0.6150 0 +0.02(+2.50%)
Nov 09, 2009 0.6000 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Nov 03, 2009 0.5700 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Oct 30, 2009 0.5600 0.5600 0.5600 0.5600 0 -0.01(-2.61%)
Oct 29, 2009 0.5750 0.5750 0.5750 0.5750 6,500 +0.02(+4.55%)
Oct 28, 2009 0.5500 0.5500 0.5500 0.5500 3,000 -0.03(-5.17%)
Oct 27, 2009 0.5800 0.5800 0.5800 0.5800 1,000 +0.00(+0.00%)
Oct 26, 2009 0.5800 0.5800 0.5800 0.5800 5,000 +0.00(+0.00%)
Oct 16, 2009 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Oct 13, 2009 0.5600 0.5600 0.5600 0 -0.04(-7.44%)
Oct 12, 2009 0.6050 0.6050 0.6050 0.6050 8,000 +0.04(+8.04%)
Oct 07, 2009 0.5600 0.5600 0.5600 0.5600 0 +0.04(+7.69%)
Oct 05, 2009 0.5200 0.5200 0.5200 0.5200 0 -0.07(-11.86%)
Sep 25, 2009 0.5900 0.5900 0.5900 0.5900 0 +0.06(+12.38%)
Sep 24, 2009 0.6000 0.6000 0.5250 0.5250 515 -0.07(-12.50%)
Sep 18, 2009 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Sep 17, 2009 0.6400 0.6500 0.6400 0.6500 16,000 +0.02(+3.17%)
Sep 15, 2009 0.6300 0.6300 0.6300 0 +0.02(+2.44%)
Sep 14, 2009 0.6150 0.6150 0.6150 0.6150 8,000 +0.02(+2.50%)
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.