Air China Limited (AIRYY)
OTCMKTS
· Delayed Price · Currency is USD
12.40
-0.05 (-0.40%)
Apr 23, 2025, 4:00 PM EDT
Air China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.45 | 12.45 | 12.40 | 12.40 | - | -4.31% | 1,509 |
| Apr 22, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 4.94% | 104 |
| Apr 21, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.27% | 227 |
| Apr 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 42 |
| Apr 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 35 |
| Apr 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 24 |
| Apr 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 40 |
| Apr 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 5 |
| Apr 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -6.49% | 143 |
| Apr 9, 2025 | 11.30 | 11.76 | 11.30 | 11.76 | 11.76 | 5.04% | 902 |
| Apr 8, 2025 | 10.95 | 11.20 | 10.40 | 11.20 | 11.20 | 3.94% | 768 |
| Apr 7, 2025 | 11.15 | 11.50 | 10.78 | 10.78 | 10.78 | -7.81% | 1,381 |
| Apr 4, 2025 | 11.40 | 11.99 | 11.16 | 11.69 | 11.69 | 3.89% | 7,325 |
| Apr 3, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -6.02% | 184 |
| Apr 2, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 17 |
| Apr 1, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -10.67% | 205 |
| Mar 31, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.54% | 389 |
| Mar 28, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 4.96% | 267 |
| Mar 27, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - | 1 |
| Mar 26, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - | 71 |
| Mar 25, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - | 10 |
| Mar 24, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 4.15% | 116 |
| Mar 21, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -5.04% | 923 |
| Mar 20, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - | 14 |
| Mar 19, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - | 29 |
| Mar 18, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - | 22 |
| Mar 17, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - | 185 |
| Mar 14, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -3.95% | 335 |
| Mar 13, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -4.79% | 354 |
| Mar 12, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.03% | 69 |
| Mar 11, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.42% | 667 |
| Mar 10, 2025 | 13.00 | 14.40 | 13.00 | 14.40 | 14.40 | 16.60% | 341 |
| Mar 7, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 38 |
| Mar 6, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 1 |
| Mar 5, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 15 |
| Mar 4, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 93 |
| Mar 3, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 27 |
| Feb 28, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 12 |
| Feb 27, 2025 | 12.00 | 12.35 | 12.00 | 12.35 | 12.35 | 5.11% | 604 |
| Feb 26, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 4.50% | 1,143 |
| Feb 25, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -2.65% | 162 |
| Feb 24, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 8.45% | 175 |
| Feb 21, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 4 |
| Feb 20, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 42 |
| Feb 19, 2025 | 11.33 | 11.33 | 10.65 | 10.65 | 10.65 | -10.50% | 606 |
| Feb 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 153 |
| Feb 14, 2025 | 11.55 | 12.00 | 11.55 | 11.90 | 11.90 | 3.03% | 3,057 |
| Feb 13, 2025 | 11.11 | 11.55 | 11.11 | 11.55 | 11.55 | -0.97% | 3,129 |
| Feb 12, 2025 | 11.35 | 11.91 | 11.35 | 11.66 | 11.66 | -4.40% | 880 |
| Feb 11, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 31 |