Air China Ltd. (AIRC) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Air China Ltd.

Date Open High Low Close* Volume
11/09/2018 91.25p 91.25p 91.25p 40.69p 0
10/09/2018 91.25p 91.25p 91.25p 40.69p 0
07/09/2018 91.25p 91.25p 91.25p 40.69p 0
06/09/2018 91.25p 91.25p 91.25p 40.69p 0
05/09/2018 91.25p 91.25p 91.25p 40.69p 0
04/09/2018 91.25p 91.25p 91.25p 40.69p 0
03/09/2018 91.25p 91.25p 91.25p 40.69p 0
31/08/2018 91.25p 91.25p 91.25p 40.69p 0
30/08/2018 91.25p 91.25p 91.25p 40.69p 0
29/08/2018 91.25p 91.25p 91.25p 40.69p 0
28/08/2018 91.25p 91.25p 91.25p 40.69p 0
24/08/2018 91.25p 91.25p 91.25p 40.69p 0
23/08/2018 91.25p 91.25p 91.25p 40.69p 0
22/08/2018 91.25p 91.25p 91.25p 40.69p 0
21/08/2018 91.25p 91.25p 91.25p 40.69p 0
20/08/2018 91.25p 91.25p 91.25p 40.69p 0
17/08/2018 91.25p 91.25p 91.25p 40.69p 0
16/08/2018 91.25p 91.25p 91.25p 40.69p 0
15/08/2018 91.25p 91.25p 91.25p 40.69p 0
14/08/2018 91.25p 91.25p 91.25p 40.69p 0
13/08/2018 91.25p 91.25p 91.25p 40.69p 0
10/08/2018 91.25p 91.25p 91.25p 40.69p 0
09/08/2018 91.25p 91.25p 91.25p 40.69p 0
08/08/2018 91.25p 91.25p 91.25p 40.69p 0
07/08/2018 91.25p 91.25p 91.25p 40.69p 0
06/08/2018 91.25p 91.25p 91.25p 40.69p 0
03/08/2018 91.25p 91.25p 91.25p 40.69p 0
02/08/2018 91.25p 91.25p 91.25p 40.69p 0
01/08/2018 91.25p 91.25p 91.25p 40.69p 0
31/07/2018 91.25p 91.25p 91.25p 40.69p 0
30/07/2018 91.25p 91.25p 91.25p 40.69p 0
27/07/2018 91.25p 91.25p 91.25p 40.69p 0
26/07/2018 91.25p 91.25p 91.25p 40.69p 0
25/07/2018 91.25p 91.25p 91.25p 40.69p 0
24/07/2018 91.25p 91.25p 91.25p 40.69p 0
23/07/2018 91.25p 91.25p 91.25p 40.69p 0
20/07/2018 91.25p 91.25p 91.25p 40.69p 0
19/07/2018 91.25p 91.25p 91.25p 40.69p 0
18/07/2018 91.25p 91.25p 91.25p 40.69p 0
17/07/2018 91.25p 91.25p 91.25p 40.69p 0
16/07/2018 91.25p 91.25p 91.25p 40.69p 0
13/07/2018 91.25p 91.25p 91.25p 40.69p 0
12/07/2018 91.25p 91.25p 91.25p 40.69p 0
11/07/2018 91.25p 91.25p 91.25p 40.69p 0
10/07/2018 91.25p 91.25p 91.25p 40.69p 0
09/07/2018 91.25p 91.25p 91.25p 40.69p 0
06/07/2018 91.25p 91.25p 91.25p 40.69p 0
05/07/2018 91.25p 91.25p 91.25p 40.69p 0
04/07/2018 91.25p 91.25p 91.25p 40.69p 0
03/07/2018 91.25p 91.25p 91.25p 40.69p 0
02/07/2018 91.25p 91.25p 91.25p 40.69p 0
29/06/2018 91.25p 91.25p 91.25p 40.69p 0
28/06/2018 91.25p 91.25p 91.25p 40.69p 0
27/06/2018 91.25p 91.25p 91.25p 40.69p 0
26/06/2018 91.25p 91.25p 91.25p 40.69p 0
25/06/2018 91.25p 91.25p 91.25p 40.69p 0
22/06/2018 91.25p 91.25p 91.25p 40.69p 0
21/06/2018 91.25p 91.25p 91.25p 40.69p 0
20/06/2018 91.25p 91.25p 91.25p 40.69p 0
19/06/2018 91.25p 91.25p 91.25p 40.69p 0
18/06/2018 91.25p 91.25p 91.25p 40.69p 0
15/06/2018 91.25p 91.25p 91.25p 40.69p 0
14/06/2018 91.25p 91.25p 91.25p 40.69p 0
13/06/2018 91.25p 91.25p 91.25p 40.69p 0
12/06/2018 91.25p 91.25p 91.25p 40.69p 0
11/06/2018 91.25p 91.25p 91.25p 40.69p 0
08/06/2018 91.25p 91.25p 91.25p 40.69p 0
07/06/2018 91.25p 91.25p 91.25p 40.69p 0
06/06/2018 91.25p 91.25p 91.25p 40.69p 0
05/06/2018 91.25p 91.25p 91.25p 40.69p 0
04/06/2018 91.25p 91.25p 91.25p 40.69p 0
01/06/2018 91.25p 91.25p 91.25p 40.69p 0
31/05/2018 91.25p 91.25p 91.25p 40.69p 0
30/05/2018 91.25p 91.25p 91.25p 40.69p 0
29/05/2018 91.25p 91.25p 91.25p 40.69p 0
25/05/2018 91.25p 91.25p 91.25p 40.69p 0
24/05/2018 91.25p 91.25p 91.25p 40.69p 0
23/05/2018 91.25p 91.25p 91.25p 40.69p 0
22/05/2018 91.25p 91.25p 91.25p 40.69p 0
21/05/2018 91.25p 91.25p 91.25p 40.69p 0
18/05/2018 91.25p 91.25p 91.25p 40.69p 0
17/05/2018 91.25p 91.25p 91.25p 40.69p 0
16/05/2018 91.25p 91.25p 91.25p 40.69p 0
15/05/2018 91.25p 91.25p 91.25p 40.69p 0
14/05/2018 91.25p 91.25p 91.25p 40.69p 0
11/05/2018 91.25p 91.25p 91.25p 40.69p 0
10/05/2018 91.25p 91.25p 91.25p 40.69p 0
09/05/2018 91.25p 91.25p 91.25p 40.69p 0
08/05/2018 91.25p 91.25p 91.25p 40.69p 0
04/05/2018 91.25p 91.25p 91.25p 40.69p 0
03/05/2018 91.25p 91.25p 91.25p 40.69p 0
02/05/2018 91.25p 91.25p 91.25p 40.69p 0
01/05/2018 91.25p 91.25p 91.25p 40.69p 0
30/04/2018 91.25p 91.25p 91.25p 40.69p 0
27/04/2018 91.25p 91.25p 91.25p 40.69p 0
26/04/2018 91.25p 91.25p 91.25p 40.69p 0
25/04/2018 91.25p 91.25p 91.25p 40.69p 0
24/04/2018 91.25p 91.25p 91.25p 40.69p 0
23/04/2018 91.25p 91.25p 91.25p 40.69p 0
20/04/2018 91.25p 91.25p 91.25p 40.69p 0
19/04/2018 91.25p 91.25p 91.25p 40.69p 0
18/04/2018 91.25p 91.25p 91.25p 40.69p 0
17/04/2018 91.25p 91.25p 91.25p 40.69p 0
16/04/2018 91.25p 91.25p 91.25p 40.69p 0
13/04/2018 91.25p 91.25p 91.25p 40.69p 0
12/04/2018 91.25p 91.25p 91.25p 40.69p 0
11/04/2018 91.25p 91.25p 91.25p 40.69p 0
10/04/2018 91.25p 91.25p 91.25p 40.69p 0
09/04/2018 91.25p 91.25p 91.25p 40.69p 0
06/04/2018 91.25p 91.25p 91.25p 40.69p 0
05/04/2018 91.25p 91.25p 91.25p 40.69p 0
04/04/2018 91.25p 91.25p 91.25p 40.69p 0
03/04/2018 91.25p 91.25p 91.25p 40.69p 0
29/03/2018 91.25p 91.25p 91.25p 40.69p 0
28/03/2018 91.25p 91.25p 91.25p 40.69p 0
27/03/2018 91.25p 91.25p 91.25p 40.69p 0
26/03/2018 91.25p 91.25p 91.25p 40.69p 0
23/03/2018 91.25p 91.25p 91.25p 40.69p 0
22/03/2018 91.25p 91.25p 91.25p 40.69p 0
21/03/2018 91.25p 91.25p 91.25p 40.69p 0
20/03/2018 91.25p 91.25p 91.25p 40.69p 0
19/03/2018 91.25p 91.25p 91.25p 40.69p 0
16/03/2018 91.25p 91.25p 91.25p 40.69p 0
15/03/2018 91.25p 91.25p 91.25p 40.69p 0
14/03/2018 91.25p 91.25p 91.25p 40.69p 0
13/03/2018 91.25p 91.25p 91.25p 40.69p 0
12/03/2018 91.25p 91.25p 91.25p 40.69p 0
09/03/2018 91.25p 91.25p 91.25p 40.69p 0
08/03/2018 91.25p 91.25p 91.25p 40.69p 0
07/03/2018 91.25p 91.25p 91.25p 40.69p 0
06/03/2018 91.25p 91.25p 91.25p 40.69p 0
05/03/2018 91.25p 91.25p 91.25p 40.69p 0
02/03/2018 91.25p 91.25p 91.25p 40.69p 0
01/03/2018 91.25p 91.25p 91.25p 40.69p 0
28/02/2018 91.25p 91.25p 91.25p 40.69p 0
27/02/2018 91.25p 91.25p 91.25p 40.69p 0
26/02/2018 91.25p 91.25p 91.25p 40.69p 0
23/02/2018 91.25p 91.25p 91.25p 40.69p 0
22/02/2018 91.25p 91.25p 91.25p 40.69p 0
21/02/2018 91.25p 91.25p 91.25p 40.69p 0
20/02/2018 91.25p 91.25p 91.25p 40.69p 0
19/02/2018 91.25p 91.25p 91.25p 40.69p 0
16/02/2018 91.25p 91.25p 91.25p 40.69p 0
15/02/2018 91.25p 91.25p 91.25p 40.69p 0
14/02/2018 91.25p 91.25p 91.25p 40.69p 0
13/02/2018 91.25p 91.25p 91.25p 40.69p 0
12/02/2018 91.25p 91.25p 91.25p 40.69p 0
09/02/2018 91.25p 91.25p 91.25p 40.69p 0
08/02/2018 91.25p 91.25p 91.25p 40.69p 0
07/02/2018 91.25p 91.25p 91.25p 40.69p 0
06/02/2018 91.25p 91.25p 91.25p 40.69p 0
05/02/2018 91.25p 91.25p 91.25p 40.69p 0
02/02/2018 91.25p 91.25p 91.25p 40.69p 0
01/02/2018 91.25p 91.25p 91.25p 40.69p 0
31/01/2018 91.25p 91.25p 91.25p 40.69p 0
30/01/2018 91.25p 91.25p 91.25p 40.69p 0
29/01/2018 91.25p 91.25p 91.25p 40.69p 0
26/01/2018 91.25p 91.25p 91.25p 40.69p 0
25/01/2018 91.25p 91.25p 91.25p 40.69p 0
24/01/2018 91.25p 91.25p 91.25p 40.69p 0
23/01/2018 91.25p 91.25p 91.25p 40.69p 0
22/01/2018 91.25p 91.25p 91.25p 40.69p 0
19/01/2018 91.25p 91.25p 91.25p 40.69p 0
18/01/2018 91.25p 91.25p 91.25p 40.69p 0
17/01/2018 91.25p 91.25p 91.25p 40.69p 0
16/01/2018 91.25p 91.25p 91.25p 40.69p 0
15/01/2018 91.25p 91.25p 91.25p 40.69p 0
12/01/2018 91.25p 91.25p 91.25p 40.69p 0
11/01/2018 91.25p 91.25p 91.25p 40.69p 0
10/01/2018 91.25p 91.25p 91.25p 40.69p 0
09/01/2018 91.25p 91.25p 91.25p 40.69p 0
08/01/2018 91.25p 91.25p 91.25p 40.69p 0
05/01/2018 91.25p 91.25p 91.25p 40.69p 0
04/01/2018 91.25p 91.25p 91.25p 40.69p 0
03/01/2018 91.25p 91.25p 91.25p 40.69p 0
02/01/2018 91.25p 91.25p 91.25p 40.69p 4000
29/12/2017 87.77p 87.92p 87.92p 40.69p 0
28/12/2017 87.77p 87.92p 87.77p 40.69p 12000
27/12/2017 89.06p 89.06p 89.06p 40.69p 462000
22/12/2017 89.06p 89.06p 89.06p 40.69p 6000
21/12/2017 89.13p 89.13p 89.13p 40.69p 4000
20/12/2017 84.99p 84.99p 84.99p 40.69p 0
19/12/2017 84.99p 84.99p 84.99p 40.69p 8000
18/12/2017 84.14p 83.86p 83.86p 40.69p 188000
15/12/2017 84.14p 84.14p 83.86p 40.69p 8000
14/12/2017 78.25p 78.63p 78.63p 40.69p 0
13/12/2017 78.25p 78.63p 78.25p 40.69p 12000
12/12/2017 80.89p 80.89p 80.89p 40.69p 190000
11/12/2017 80.89p 80.89p 80.89p 40.69p 60000
08/12/2017 80.89p 80.89p 80.89p 40.69p 0
07/12/2017 80.89p 80.89p 80.89p 40.69p 98000
06/12/2017 80.89p 80.89p 80.89p 40.69p 158000
05/12/2017 80.89p 80.89p 80.89p 40.69p 4000
04/12/2017 82.05p 82.05p 81.65p 40.69p 16000
01/12/2017 81.45p 78.48p 78.48p 40.69p 4000
30/11/2017 81.45p 81.55p 81.55p 40.69p 0
29/11/2017 81.45p 81.55p 81.45p 40.69p 8000
28/11/2017 78.54p 78.54p 78.54p 40.69p 0
27/11/2017 78.54p 78.54p 78.54p 40.69p 0
24/11/2017 78.54p 78.54p 78.54p 40.69p 0

*Close Price adjusted for both dividends and splits