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
Streaming Delayed 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 (%)
Jan 29, 2021 0.7137 0.7137 0.6700 0.7137 1,300 +0.04(+6.52%)
Jan 28, 2021 0.6700 0.6700 0.6700 10 +0.00(+0.00%)
Jan 27, 2021 0.6700 0.6700 0.6700 0.6700 1,010 -0.01(-0.74%)
Jan 26, 2021 0.6750 0.6750 0.6750 0.6750 200 -0.02(-3.56%)
Jan 25, 2021 0.6800 0.6999 0.6800 0.6999 3,000 +0.00(+0.03%)
Jan 22, 2021 0.7000 0.7097 0.6997 0.6997 10,800 -0.03(-4.15%)
Jan 21, 2021 0.7431 0.7431 0.7183 0.7300 3,600 -0.03(-3.31%)
Jan 20, 2021 0.7275 0.7550 0.7251 0.7550 18,158 +0.07(+9.42%)
Jan 19, 2021 0.6900 0.6900 0.6900 45 +0.00(+0.00%)
Jan 15, 2021 0.7300 0.7300 0.6900 0.6900 2,700 -0.07(-9.21%)
Jan 14, 2021 0.7550 0.7600 0.7550 0.7600 4,800 +0.00(+0.00%)
Jan 13, 2021 0.7850 0.7850 0.7600 0.7600 400 +0.02(+2.63%)
Jan 12, 2021 0.7500 0.7500 0.7405 0.7405 12,920 +0.00(+0.07%)
Jan 11, 2021 0.7400 0.7400 0.7400 0.7400 1,000 +0.01(+0.76%)
Jan 07, 2021 0.7344 0.7344 0.7344 0 -0.03(-3.37%)
Jan 06, 2021 0.7600 0.7600 0.7600 0.7600 117 -0.01(-1.18%)
Jan 05, 2021 0.7691 0.7691 0.7691 1 +0.00(+0.00%)
Jan 04, 2021 0.7691 0.7691 0.7691 0.7691 16,005 -0.01(-1.07%)
Dec 30, 2020 0.7774 0.7774 0.7774 0 +0.00(+0.28%)
Dec 29, 2020 0.7752 0.7752 0.7752 1 +0.00(+0.00%)
Dec 28, 2020 0.7752 0.7752 0.7752 0.7752 300 +0.03(+3.36%)
Dec 22, 2020 0.7500 0.7500 0.7500 0 -0.01(-0.86%)
Dec 21, 2020 0.7590 0.7590 0.7565 0.7565 712 -0.09(-10.47%)
Dec 17, 2020 0.8450 0.8450 0.8450 0 -0.00(-0.05%)
Dec 15, 2020 0.8454 0.8454 0.8454 0 +0.02(+2.04%)
Dec 14, 2020 0.8683 0.8683 0.8201 0.8285 13,355 -0.04(-5.01%)
Dec 11, 2020 0.8500 0.8740 0.8500 0.8722 4,500 +0.04(+5.08%)
Dec 10, 2020 0.8400 0.8500 0.8300 0.8300 12,500 +0.01(+0.61%)
Dec 09, 2020 0.8700 0.8700 0.8250 0.8250 8,533 -0.02(-2.04%)
Dec 08, 2020 0.8397 0.8543 0.8397 0.8422 588 +0.01(+0.86%)
Dec 07, 2020 0.8350 0.8350 0.8350 0.8350 250 -0.05(-5.11%)
Dec 04, 2020 0.8800 0.8800 0.8800 30 +0.00(+0.00%)
Dec 03, 2020 0.8820 0.8820 0.8800 0.8800 1,605 +0.05(+5.39%)
Dec 01, 2020 0.8350 0.8350 0.8350 0 +0.01(+0.66%)
Nov 30, 2020 0.8453 0.8453 0.8295 0.8295 7,159 +0.02(+3.04%)
Nov 27, 2020 0.8462 0.8462 0.8050 0.8050 700 -0.04(-5.13%)
Nov 25, 2020 0.8100 0.8485 0.8000 0.8485 3,100 +0.03(+3.48%)
Nov 24, 2020 0.8017 0.8200 0.8017 0.8200 6,835 +0.03(+3.82%)
Nov 23, 2020 0.8145 0.8145 0.7650 0.7898 546,835 -0.03(-3.68%)
Nov 20, 2020 0.8200 0.8200 0.8200 0.8200 100 -0.00(-0.12%)
Nov 19, 2020 0.8000 0.8000 0.8210 540,050 +0.02(+2.62%)
Nov 18, 2020 0.8050 0.8050 0.8000 0.8000 780 -0.01(-0.62%)
Nov 17, 2020 0.7857 0.8050 0.7857 0.8050 3,184 +0.01(+0.63%)
Nov 16, 2020 0.8000 0.8000 0.8000 0.8000 500 +0.02(+1.91%)
Nov 13, 2020 0.7537 0.7850 0.7500 0.7850 3,600 -0.01(-1.26%)
Nov 12, 2020 0.7984 0.7984 0.7600 0.7950 10,251 -0.01(-1.19%)
Nov 11, 2020 0.8183 0.8183 0.8000 0.8046 25,082 +0.01(+1.17%)
Nov 10, 2020 0.7534 0.8023 0.7534 0.7953 1,110,559 +0.15(+23.46%)
Nov 09, 2020 0.6442 0.6442 0.6442 20 +0.00(+0.00%)
Nov 06, 2020 0.6442 0.6442 0.6442 0.6442 200 -0.03(-5.11%)
Nov 04, 2020 0.6789 0.6789 0.6789 0 +0.04(+5.63%)
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.