Air China Limited (VIE:AD2)
Austria · Delayed Price · Currency is EUR 0.5446
+0.0010 (0.18%)
Sep 5, 2025, 5:32 PM CET
Air China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.18% | - |
| Sep 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 3, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.98% | - |
| Sep 2, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -3.21% | - |
| Sep 1, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.24% | - |
| Aug 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.91% | - |
| Aug 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.28% | - |
| Aug 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.63% | - |
| Aug 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.96% | - |
| Aug 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.65% | - |
| Aug 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.98% | - |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | - |
| Aug 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.67% | - |
| Aug 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.66% | - |
| Aug 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.66% | - |
| Aug 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.13% | - |
| Aug 14, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | 2.00% | 2,000 |
| Aug 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.44% | - |
| Aug 12, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.26% | - |
| Aug 11, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.73% | - |
| Aug 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.28% | - |
| Aug 7, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.51% | - |
| Aug 6, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -1.08% | - |
| Aug 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | - |
| Aug 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.22% | - |
| Aug 1, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -1.82% | - |
| Jul 31, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -5.11% | - |
| Jul 30, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -2.54% | - |
| Jul 29, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 2.17% | - |
| Jul 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.74% | - |
| Jul 25, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 3.59% | - |
| Jul 24, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 3.09% | - |
| Jul 23, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | 1.71% | - |
| Jul 22, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.85% | - |
| Jul 21, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.88% | - |
| Jul 18, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.58% | - |
| Jul 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.27% | - |
| Jul 16, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.83% | - |
| Jul 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | - |
| Jul 14, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -0.33% | - |
| Jul 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.67% | - |
| Jul 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.40% | - |
| Jul 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.11% | - |
| Jul 8, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.81% | - |
| Jul 7, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -1.12% | - |
| Jul 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.97% | - |
| Jul 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.01% | - |
| Jul 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.64% | - |
| Jul 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | - |
| Jun 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.25% | - |