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 31, 2007 1.260 1.350 1.220 1.260 9,145 +0.06(+5.00%)
Aug 30, 2007 1.200 1.210 1.190 1.200 19,310 +0.00(+0.00%)
Aug 29, 2007 1.130 1.200 1.180 1.200 7,000 +0.07(+6.19%)
Aug 28, 2007 1.130 1.200 1.100 1.130 32,000 +0.03(+2.73%)
Aug 27, 2007 1.100 1.115 1.060 1.100 43,765 +0.19(+20.22%)
Aug 24, 2007 0.8700 0.9150 0.9150 0.9150 21,000 +0.05(+5.17%)
Aug 23, 2007 0.8700 0.9100 0.8700 0.8700 19,748 +0.04(+4.19%)
Aug 22, 2007 0.8350 0.8350 0.8350 0.8350 0 +0.00(+0.00%)
Aug 21, 2007 0.8350 0.8350 0.8050 0.8350 8,000 +0.03(+3.73%)
Aug 20, 2007 0.8050 0.8050 0.8050 0.8050 300 +0.06(+7.33%)
Aug 17, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 16, 2007 0.7500 0.7650 0.7350 0.7500 5,680 -0.05(-6.25%)
Aug 15, 2007 0.8000 0.8000 0.8000 0.8000 6,000 -0.04(-4.76%)
Aug 14, 2007 0.8400 0.8400 0.8400 0.8400 2,000 +0.00(+0.00%)
Aug 13, 2007 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 10, 2007 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 09, 2007 0.8400 0.8400 0.8400 0.8400 500 -0.01(-1.18%)
Aug 08, 2007 0.8500 0.8500 0.8500 0.8500 2,000 +0.04(+4.94%)
Aug 07, 2007 0.8100 0.8100 0.8100 0.8100 4,500 +0.01(+1.25%)
Aug 06, 2007 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 03, 2007 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 02, 2007 0.8000 0.8400 0.8000 0.8000 2,200 -0.06(-6.98%)
Aug 01, 2007 0.8600 0.8700 0.8600 0.8600 26,000 -0.09(-9.47%)
Jul 31, 2007 0.9500 0.9500 0.8850 0.9500 30,450 +0.03(+3.26%)
Jul 30, 2007 0.9200 0.9200 0.8850 0.9200 8,000 +0.06(+6.98%)
Jul 27, 2007 0.9200 0.8600 0.8600 0.8600 600 -0.06(-6.52%)
Jul 26, 2007 0.9200 0.9250 0.9200 0.9200 22,300 -0.02(-2.13%)
Jul 25, 2007 0.9400 0.9450 0.9000 0.9400 46,552 +0.17(+22.08%)
Jul 24, 2007 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jul 23, 2007 0.7700 0.7700 0.7700 0.7700 600 +0.01(+1.32%)
Jul 20, 2007 0.7600 0.8000 0.7600 0.7600 28,000 -0.01(-1.30%)
Jul 19, 2007 0.7700 0.7700 0.7700 0.7700 800 +0.02(+2.67%)
Jul 18, 2007 0.7400 0.7500 0.7500 0.7500 40,000 +0.01(+1.35%)
Jul 17, 2007 0.7400 0.7450 0.7400 0.7400 56,933 -0.01(-1.33%)
Jul 16, 2007 0.7450 0.7500 0.7500 0.7500 6,000 +0.01(+0.67%)
Jul 13, 2007 0.7450 0.7450 0.7450 0.7450 0 +0.00(+0.00%)
Jul 12, 2007 0.7600 0.7450 0.7450 0.7450 2,000 -0.02(-1.97%)
Jul 11, 2007 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jul 10, 2007 0.7600 0.7600 0.7500 0.7600 2,800 +0.01(+0.66%)
Jul 09, 2007 0.7550 0.7550 0.7550 0.7550 4,000 -0.03(-3.21%)
Jul 06, 2007 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 05, 2007 0.7800 0.7800 0.7800 0.7800 32,300 -0.01(-0.64%)
Jul 03, 2007 0.7850 0.7850 0.7850 0.7850 1,500 +0.01(+0.64%)
Jul 02, 2007 0.7800 0.7800 0.7500 0.7800 20,000 +0.03(+4.00%)
Jun 29, 2007 0.7500 0.7500 0.7500 0.7500 500 -0.01(-0.66%)
Jun 28, 2007 0.7550 0.7550 0.7550 0.7550 2,000 +0.01(+0.67%)
Jun 27, 2007 0.7500 0.7800 0.7500 0.7500 3,600 -0.01(-1.32%)
Jun 26, 2007 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jun 25, 2007 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jun 22, 2007 0.7500 0.7600 0.7600 0.7600 6,000 +0.01(+1.33%)
Jun 21, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 20, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 19, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 18, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 15, 2007 0.7500 0.7800 0.7500 0.7500 6,000 +0.00(+0.00%)
Jun 14, 2007 0.7500 0.7350 0.7300 0.7500 8,000 +0.00(+0.00%)
Jun 13, 2007 0.7500 0.7550 0.7550 0.7500 125 +0.00(+0.00%)
Jun 12, 2007 0.7500 0.7350 0.7350 0.7500 5,000 +0.00(+0.00%)
Jun 11, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 08, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 07, 2007 0.7500 0.7600 0.7300 0.7500 30,900 +0.00(+0.00%)
Jun 06, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 05, 2007 0.7500 0.7500 0.7400 0.7500 25,000 +0.00(+0.00%)
Jun 04, 2007 0.7500 0.7850 0.7500 0.7500 4,616 -0.03(-3.85%)
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.