Air China Limited (AIRYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 01 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 30 Apr 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 100 |
| 29 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 26 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 300 |
| 25 Apr 2024 | 9.80 | 10.37 | 9.80 | 10.37 | 10.37 | 300 |
| 24 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 200 |
| 23 Apr 2024 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 600 |
| 22 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 100 |
| 19 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 18 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 200 |
| 17 Apr 2024 | 9.32 | 9.57 | 8.93 | 9.45 | 9.45 | 1,500 |
| 16 Apr 2024 | 9.28 | 9.47 | 9.15 | 9.17 | 9.17 | 2,200 |
| 15 Apr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 100 |
| 12 Apr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 11 Apr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 10 Apr 2024 | 10.48 | 10.48 | 9.72 | 9.72 | 9.72 | 700 |
| 09 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 08 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 05 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 04 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 03 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 100 |
| 02 Apr 2024 | 9.25 | 9.26 | 9.25 | 9.26 | 9.26 | 300 |
| 01 Apr 2024 | 10.20 | 10.20 | 9.45 | 9.45 | 9.45 | 800 |
| 28 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 200 |
| 27 Mar 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 500 |
| 26 Mar 2024 | 10.09 | 10.09 | 9.51 | 10.00 | 10.00 | 3,300 |
| 25 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 700 |
| 22 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 21 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 200 |
| 20 Mar 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 19 Mar 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 18 Mar 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 100 |
| 15 Mar 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 14 Mar 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 400 |
| 13 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 12 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 11 Mar 2024 | 9.92 | 10.70 | 9.92 | 10.70 | 10.70 | 1,100 |
| 08 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 07 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 06 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 300 |
| 05 Mar 2024 | 10.53 | 10.53 | 9.82 | 10.30 | 10.30 | 900 |
| 04 Mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 300 |
| 01 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 29 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 28 Feb 2024 | 11.05 | 11.05 | 10.90 | 10.90 | 10.90 | 700 |
| 27 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 26 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 23 Feb 2024 | 10.95 | 10.97 | 10.95 | 10.97 | 10.97 | 700 |
| 22 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 21 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 20 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 100 |
| 16 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 400 |
| 15 Feb 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | 2,200 |
| 14 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 13 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 12 Feb 2024 | 11.29 | 11.29 | 11.10 | 11.10 | 11.10 | 1,500 |
| 09 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 08 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 07 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 06 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 05 Feb 2024 | 10.68 | 10.68 | 10.64 | 10.64 | 10.64 | 600 |
| 02 Feb 2024 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 500 |
| 01 Feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 31 Jan 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 30 Jan 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 29 Jan 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 200 |
| 26 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 100 |
| 25 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 24 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 23 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 22 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 19 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 18 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 17 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 16 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 12 Jan 2024 | 11.68 | 11.77 | 11.66 | 11.77 | 11.77 | 1,000 |
| 11 Jan 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 10 Jan 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 09 Jan 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 400 |
| 08 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 05 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 04 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 100 |
| 03 Jan 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 02 Jan 2024 | 12.13 | 12.53 | 12.13 | 12.53 | 12.53 | 400 |
| 29 Dec 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 28 Dec 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 200 |
| 27 Dec 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 26 Dec 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 22 Dec 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 200 |
| 21 Dec 2023 | 11.62 | 12.20 | 11.62 | 12.20 | 12.20 | 500 |
| 20 Dec 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 19 Dec 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 100 |
| 18 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 15 Dec 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 100 |
| 14 Dec 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 13 Dec 2023 | 12.81 | 12.99 | 12.81 | 12.99 | 12.99 | 500 |
| 12 Dec 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 11 Dec 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 100 |
| 08 Dec 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.