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
23/11/2017 78.54p 78.54p 78.54p 40.69p 76000
22/11/2017 78.54p 78.54p 78.54p 40.69p 280000
21/11/2017 78.54p 78.54p 78.54p 40.69p 1172000
20/11/2017 78.54p 78.54p 78.54p 40.69p 8000
17/11/2017 79.10p 79.66p 78.80p 40.69p 644000
16/11/2017 76.20p 76.29p 74.37p 40.69p 22000
15/11/2017 76.08p 76.13p 75.64p 40.69p 92000
14/11/2017 73.42p 73.42p 71.04p 40.69p 190000
13/11/2017 70.72p 70.72p 69.68p 40.69p 278000
10/11/2017 71.39p 71.39p 70.32p 40.69p 108000
09/11/2017 69.04p 70.74p 69.04p 40.69p 194000
08/11/2017 71.25p 71.26p 71.25p 40.69p 226000
07/11/2017 74.62p 74.65p 74.65p 40.69p 0
06/11/2017 74.62p 74.65p 74.65p 40.69p 0
03/11/2017 74.62p 74.65p 74.62p 40.69p 140000
02/11/2017 77.99p 77.99p 77.99p 40.69p 8000
01/11/2017 72.70p 72.70p 72.70p 40.69p 764000
31/10/2017 71.53p 71.53p 71.38p 40.69p 102000
30/10/2017 70.79p 70.84p 70.79p 40.69p 30000
27/10/2017 64.00p 64.00p 64.00p 40.69p 0
26/10/2017 64.00p 64.00p 64.00p 40.69p 0
25/10/2017 64.00p 64.00p 64.00p 40.69p 0
24/10/2017 64.00p 64.00p 64.00p 40.69p 0
23/10/2017 64.00p 64.00p 64.00p 40.69p 140000
20/10/2017 64.36p 64.36p 64.36p 40.69p 62000
19/10/2017 63.63p 64.17p 63.63p 40.69p 224000
18/10/2017 64.53p 64.53p 64.53p 40.69p 14000
17/10/2017 66.26p 66.26p 66.26p 40.69p 0
16/10/2017 66.26p 66.26p 66.24p 40.69p 44000
13/10/2017 65.87p 65.87p 65.14p 40.69p 132000
12/10/2017 65.20p 65.47p 65.20p 40.69p 16000
11/10/2017 65.60p 65.67p 65.47p 40.69p 80000
10/10/2017 65.58p 65.67p 63.72p 40.69p 92000
09/10/2017 63.72p 63.72p 63.72p 40.69p 0
06/10/2017 63.72p 64.11p 63.72p 40.69p 6000
05/10/2017 63.73p 64.11p 64.11p 40.69p 0
04/10/2017 63.73p 64.11p 62.73p 40.69p 440000
03/10/2017 62.83p 62.83p 62.12p 40.69p 66000
02/10/2017 62.27p 62.12p 62.12p 40.69p 0
29/09/2017 62.27p 62.27p 61.32p 40.69p 152000
28/09/2017 61.32p 61.32p 61.32p 40.69p 0
27/09/2017 61.32p 62.26p 61.32p 40.69p 18000
26/09/2017 62.17p 63.06p 62.17p 40.69p 46000
25/09/2017 62.89p 63.98p 62.89p 40.69p 490000
22/09/2017 63.98p 64.77p 63.87p 40.69p 78000
21/09/2017 64.77p 64.77p 64.70p 40.69p 196000
20/09/2017 64.70p 65.49p 64.70p 40.69p 208000
19/09/2017 65.60p 66.56p 65.49p 40.69p 376000
18/09/2017 66.56p 67.87p 66.56p 40.69p 2000
15/09/2017 67.87p 68.42p 67.87p 40.69p 28000
14/09/2017 68.42p 70.18p 68.42p 40.69p 148000
13/09/2017 70.18p 72.27p 70.18p 40.69p 6000
12/09/2017 72.27p 72.27p 72.27p 40.69p 0
11/09/2017 72.27p 72.27p 70.04p 40.69p 464000
08/09/2017 70.04p 70.04p 67.29p 40.69p 4000
07/09/2017 67.29p 67.33p 67.29p 40.69p 8000
06/09/2017 67.54p 67.84p 67.33p 40.69p 18000
05/09/2017 67.84p 71.33p 67.84p 40.69p 14000
04/09/2017 71.33p 71.33p 71.33p 40.69p 0
01/09/2017 71.33p 71.33p 71.33p 40.69p 0
31/08/2017 71.33p 71.33p 71.33p 40.69p 0
30/08/2017 71.33p 71.33p 67.35p 40.69p 24000
29/08/2017 67.66p 67.66p 67.35p 40.69p 6000
25/08/2017 68.41p 68.41p 67.53p 40.69p 16000
24/08/2017 67.84p 68.35p 67.84p 40.69p 54000
23/08/2017 68.35p 68.35p 68.35p 40.69p 0
22/08/2017 68.35p 68.35p 68.35p 40.69p 0
21/08/2017 68.35p 68.35p 68.30p 40.69p 20000
18/08/2017 68.30p 68.30p 67.47p 40.69p 42000
17/08/2017 67.47p 67.47p 67.47p 40.69p 0
16/08/2017 67.47p 69.78p 67.47p 40.69p 18000
15/08/2017 69.78p 69.78p 69.78p 40.69p 0
14/08/2017 69.78p 73.04p 69.78p 40.69p 4000
11/08/2017 73.04p 73.04p 73.04p 40.69p 0
10/08/2017 73.04p 73.04p 69.79p 40.69p 42000
09/08/2017 69.79p 69.79p 68.80p 40.69p 196000
08/08/2017 68.80p 74.66p 68.80p 40.69p 4000
07/08/2017 74.66p 74.66p 74.66p 40.69p 0
04/08/2017 74.66p 74.66p 74.66p 40.69p 0
03/08/2017 74.66p 74.66p 74.66p 40.69p 0
02/08/2017 74.66p 74.66p 74.66p 40.69p 0
01/08/2017 74.66p 74.66p 74.66p 40.69p 0
31/07/2017 74.66p 74.66p 74.66p 40.69p 0
28/07/2017 74.66p 74.66p 74.66p 40.69p 0
27/07/2017 74.66p 74.66p 74.66p 40.69p 0
26/07/2017 74.66p 74.66p 74.66p 40.69p 0
25/07/2017 74.66p 74.66p 74.66p 40.69p 0
24/07/2017 74.66p 74.66p 74.66p 40.69p 0
21/07/2017 74.66p 74.66p 74.66p 40.69p 0
20/07/2017 74.66p 74.66p 74.66p 40.69p 0
19/07/2017 74.66p 74.66p 73.57p 40.69p 4000
18/07/2017 73.57p 73.57p 73.57p 40.69p 0
17/07/2017 73.57p 75.25p 73.57p 40.69p 8000
14/07/2017 75.25p 75.25p 73.63p 40.69p 34000
13/07/2017 73.63p 73.63p 73.63p 40.69p 0
12/07/2017 73.63p 74.65p 73.63p 40.69p 14000
11/07/2017 74.60p 74.65p 74.65p 40.69p 0
10/07/2017 74.60p 74.65p 74.65p 40.69p 0
07/07/2017 74.60p 75.47p 74.60p 40.69p 60000
06/07/2017 75.47p 75.47p 53.63p 40.69p 28000
05/07/2017 53.63p 53.63p 53.63p 40.69p 0
04/07/2017 53.63p 53.63p 53.63p 40.69p 0
03/07/2017 53.63p 53.63p 53.63p 40.69p 0
30/06/2017 53.63p 53.63p 53.63p 40.69p 0
29/06/2017 53.63p 53.63p 53.63p 40.69p 0
28/06/2017 53.63p 53.63p 53.63p 40.69p 0
27/06/2017 53.63p 53.63p 53.63p 40.69p 0
26/06/2017 53.63p 53.63p 53.63p 40.69p 0
23/06/2017 53.63p 53.63p 53.63p 40.69p 0
22/06/2017 53.63p 53.63p 53.63p 40.69p 0
21/06/2017 53.63p 53.63p 53.63p 40.69p 0
20/06/2017 53.63p 53.63p 53.63p 40.69p 0
19/06/2017 53.63p 53.63p 53.63p 40.69p 0
16/06/2017 53.63p 53.63p 53.63p 40.69p 0
15/06/2017 53.63p 53.63p 53.63p 40.69p 0
14/06/2017 53.63p 53.63p 53.63p 40.69p 0
13/06/2017 53.63p 53.63p 53.63p 40.69p 0
12/06/2017 53.63p 53.63p 53.63p 40.69p 0
09/06/2017 53.63p 53.63p 53.63p 40.69p 0
08/06/2017 53.63p 53.63p 53.63p 40.69p 0
07/06/2017 53.63p 53.63p 53.63p 40.69p 0
06/06/2017 53.63p 53.63p 53.63p 40.69p 0
05/06/2017 53.63p 53.63p 53.63p 40.69p 0
02/06/2017 53.63p 53.63p 53.63p 40.69p 0
01/06/2017 53.63p 53.63p 53.63p 40.69p 0
31/05/2017 53.63p 53.63p 53.63p 40.69p 0
30/05/2017 53.63p 53.63p 53.63p 40.69p 0
26/05/2017 53.63p 53.63p 53.63p 40.69p 0
25/05/2017 53.63p 53.63p 53.63p 40.69p 0
24/05/2017 53.63p 53.63p 53.63p 40.69p 0
23/05/2017 53.63p 53.63p 53.63p 40.69p 0
22/05/2017 53.63p 53.63p 53.63p 40.69p 0
19/05/2017 53.63p 53.63p 53.63p 40.69p 0
18/05/2017 53.63p 53.63p 53.63p 40.69p 0
17/05/2017 53.63p 53.63p 53.63p 40.69p 0
16/05/2017 53.63p 53.63p 53.63p 40.69p 0
15/05/2017 53.63p 53.63p 53.63p 40.69p 0
12/05/2017 53.63p 53.63p 53.63p 40.69p 0
11/05/2017 53.63p 53.63p 53.63p 40.69p 0
10/05/2017 53.63p 53.63p 53.63p 40.69p 0
09/05/2017 53.63p 53.63p 53.63p 40.69p 0
08/05/2017 53.63p 53.63p 53.63p 40.69p 0
05/05/2017 53.63p 53.63p 53.63p 40.69p 0
04/05/2017 53.63p 53.63p 53.63p 40.69p 0
03/05/2017 53.63p 53.63p 53.63p 40.69p 0
02/05/2017 53.63p 53.63p 53.63p 40.69p 0
28/04/2017 53.63p 53.63p 53.63p 40.69p 0
27/04/2017 53.63p 53.63p 53.63p 40.69p 0
26/04/2017 53.63p 53.63p 53.63p 40.69p 0
25/04/2017 53.63p 53.63p 53.63p 40.69p 0
24/04/2017 53.63p 53.63p 53.63p 40.69p 0
21/04/2017 53.63p 53.63p 53.63p 40.69p 0
20/04/2017 53.63p 53.63p 53.63p 40.69p 0
19/04/2017 53.63p 53.63p 53.63p 40.69p 0
18/04/2017 53.63p 53.63p 53.63p 40.69p 0
13/04/2017 53.63p 53.63p 53.63p 40.69p 0
12/04/2017 53.63p 53.63p 53.63p 40.69p 0
11/04/2017 53.63p 53.63p 53.63p 40.69p 0
10/04/2017 53.63p 53.63p 53.63p 40.69p 0
07/04/2017 53.63p 53.63p 53.63p 40.69p 0
06/04/2017 53.63p 53.63p 53.63p 40.69p 0
05/04/2017 53.63p 53.63p 53.63p 40.69p 0
04/04/2017 53.63p 53.63p 53.63p 40.69p 0
03/04/2017 53.63p 53.63p 53.63p 40.69p 0
31/03/2017 53.63p 53.63p 53.63p 40.69p 0
30/03/2017 53.63p 53.63p 53.63p 40.69p 0
29/03/2017 53.63p 53.63p 53.63p 40.69p 0
28/03/2017 53.63p 53.63p 53.63p 40.69p 0
27/03/2017 53.63p 53.63p 53.63p 40.69p 0
24/03/2017 53.63p 53.63p 53.63p 40.69p 0
23/03/2017 53.63p 53.63p 53.63p 40.69p 0
22/03/2017 53.63p 53.63p 53.63p 40.69p 0
21/03/2017 53.63p 53.63p 53.63p 40.69p 0
20/03/2017 53.63p 53.63p 53.63p 40.69p 0
17/03/2017 53.63p 53.63p 53.63p 40.69p 0
16/03/2017 53.63p 53.63p 53.63p 40.69p 0
15/03/2017 53.63p 53.63p 53.63p 40.69p 0
14/03/2017 53.63p 53.63p 53.63p 40.69p 0
13/03/2017 53.63p 53.63p 53.63p 40.69p 0
10/03/2017 53.63p 53.63p 53.63p 40.69p 0
09/03/2017 53.63p 53.63p 53.63p 40.69p 0
08/03/2017 53.63p 53.63p 53.63p 40.69p 0
07/03/2017 53.63p 53.63p 53.63p 40.69p 0
06/03/2017 53.63p 53.63p 53.63p 40.69p 0
03/03/2017 53.63p 53.63p 53.63p 40.69p 0
02/03/2017 53.63p 53.63p 53.63p 40.69p 0
01/03/2017 53.63p 53.63p 53.63p 40.69p 0
28/02/2017 53.63p 53.63p 53.63p 40.69p 0
27/02/2017 53.63p 53.63p 53.63p 40.69p 0
24/02/2017 53.63p 53.63p 53.63p 40.69p 0
23/02/2017 53.63p 53.63p 53.63p 40.69p 0
22/02/2017 53.63p 53.63p 53.63p 40.69p 0
21/02/2017 53.63p 53.63p 53.63p 40.69p 0
20/02/2017 53.63p 53.63p 53.63p 40.69p 0
17/02/2017 53.63p 53.63p 53.63p 40.69p 0
16/02/2017 53.63p 53.63p 53.63p 40.69p 0
15/02/2017 53.63p 53.63p 53.63p 40.69p 0
14/02/2017 53.63p 53.63p 53.63p 40.69p 0
13/02/2017 53.63p 53.63p 53.63p 40.69p 0
10/02/2017 53.63p 53.63p 53.63p 40.69p 0

*Close Price adjusted for both dividends and splits