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
15/09/2015 61.40p 61.40p 61.40p 40.69p 0
14/09/2015 61.40p 61.40p 61.40p 40.69p 0
11/09/2015 61.40p 61.40p 61.40p 40.69p 0
10/09/2015 61.40p 61.40p 61.40p 40.69p 0
09/09/2015 61.40p 61.40p 61.40p 40.69p 0
08/09/2015 61.40p 61.40p 61.40p 40.69p 0
07/09/2015 61.40p 61.40p 61.40p 40.69p 0
04/09/2015 61.40p 61.40p 61.40p 40.69p 0
03/09/2015 61.40p 61.40p 61.40p 40.69p 0
02/09/2015 61.40p 61.40p 61.40p 40.69p 0
01/09/2015 61.40p 61.40p 61.40p 40.69p 0
28/08/2015 61.40p 61.40p 61.40p 40.69p 0
27/08/2015 61.40p 61.40p 61.40p 40.69p 0
26/08/2015 61.40p 61.40p 61.40p 40.69p 0
25/08/2015 61.40p 61.40p 61.40p 40.69p 0
24/08/2015 61.40p 61.40p 61.40p 40.69p 0
21/08/2015 61.40p 61.40p 61.40p 40.69p 0
20/08/2015 61.40p 61.40p 61.40p 40.69p 0
19/08/2015 61.40p 61.40p 61.40p 40.69p 0
18/08/2015 61.40p 61.40p 61.40p 40.69p 0
17/08/2015 61.40p 61.40p 61.40p 40.69p 0
14/08/2015 61.40p 61.40p 61.40p 40.69p 0
13/08/2015 61.40p 61.40p 61.40p 40.69p 0
12/08/2015 61.40p 61.40p 61.40p 40.69p 0
11/08/2015 61.40p 61.40p 61.40p 40.69p 0
10/08/2015 77.16p 77.41p 77.41p 40.69p 0
07/08/2015 77.16p 77.41p 77.41p 40.69p 0
06/08/2015 77.16p 77.41p 77.41p 40.69p 0
05/08/2015 77.16p 77.41p 77.41p 40.69p 0
04/08/2015 77.16p 77.41p 77.41p 40.69p 0
03/08/2015 77.16p 77.41p 77.41p 40.69p 0
31/07/2015 77.16p 77.41p 77.41p 40.69p 0
30/07/2015 77.16p 77.41p 77.41p 40.69p 0
29/07/2015 77.16p 77.41p 77.41p 40.69p 0
28/07/2015 77.16p 77.41p 77.41p 40.69p 0
27/07/2015 77.16p 77.41p 77.41p 40.69p 0
24/07/2015 77.16p 77.41p 77.41p 40.69p 0
23/07/2015 77.16p 77.41p 77.41p 40.69p 0
22/07/2015 77.16p 77.41p 77.41p 40.69p 0
21/07/2015 77.16p 77.41p 77.41p 40.69p 0
20/07/2015 77.16p 77.41p 77.41p 40.69p 0
17/07/2015 77.16p 77.41p 77.41p 40.69p 0
16/07/2015 77.16p 77.41p 77.41p 40.69p 0
15/07/2015 77.16p 77.41p 77.41p 40.69p 0
14/07/2015 77.16p 77.41p 77.41p 40.69p 0
13/07/2015 77.16p 77.41p 77.41p 40.69p 0
10/07/2015 77.16p 77.41p 77.41p 40.69p 0
09/07/2015 77.16p 77.41p 77.41p 40.69p 0
08/07/2015 77.16p 77.41p 77.41p 40.69p 0
07/07/2015 77.16p 77.41p 77.41p 40.69p 0
06/07/2015 77.16p 77.41p 77.41p 40.69p 0
03/07/2015 77.16p 77.41p 77.41p 40.69p 0
02/07/2015 77.16p 77.41p 77.41p 40.69p 0
01/07/2015 77.16p 77.41p 77.41p 40.69p 0
30/06/2015 77.16p 77.41p 77.41p 40.69p 0
29/06/2015 77.16p 77.41p 77.41p 40.69p 0
26/06/2015 77.16p 77.41p 77.41p 40.69p 0
25/06/2015 77.16p 77.41p 77.41p 40.69p 0
24/06/2015 77.16p 77.41p 77.16p 40.69p 166000
23/06/2015 73.28p 72.71p 72.71p 40.69p 0
22/06/2015 73.28p 72.71p 72.71p 40.69p 0
19/06/2015 73.28p 72.71p 72.71p 40.69p 0
18/06/2015 73.28p 72.71p 72.71p 40.69p 0
17/06/2015 73.28p 72.71p 72.71p 40.69p 0
16/06/2015 73.28p 72.71p 72.71p 40.69p 0
15/06/2015 73.28p 72.71p 72.71p 40.69p 0
12/06/2015 73.28p 72.71p 72.71p 40.69p 0
11/06/2015 73.28p 73.28p 72.71p 40.69p 3500000
10/06/2015 78.76p 78.76p 78.76p 40.69p 0
09/06/2015 78.76p 78.76p 78.76p 40.69p 0
08/06/2015 78.76p 78.76p 78.76p 40.69p 0
05/06/2015 78.76p 78.76p 78.76p 40.69p 0
04/06/2015 78.76p 78.76p 78.76p 40.69p 0
03/06/2015 78.76p 78.76p 78.76p 40.69p 0
02/06/2015 78.76p 78.76p 78.76p 40.69p 0
01/06/2015 78.76p 78.76p 78.76p 40.69p 0
29/05/2015 78.76p 78.76p 78.76p 40.69p 0
28/05/2015 78.76p 78.76p 78.76p 40.69p 0
27/05/2015 78.76p 78.76p 78.76p 40.69p 0
26/05/2015 78.76p 78.76p 78.76p 40.69p 0
22/05/2015 78.76p 78.76p 78.76p 40.69p 0
21/05/2015 78.76p 78.76p 78.76p 40.69p 0
20/05/2015 78.76p 78.76p 78.76p 40.69p 0
19/05/2015 78.76p 78.76p 78.76p 40.69p 0
18/05/2015 78.76p 78.76p 78.76p 40.69p 0
15/05/2015 78.76p 78.76p 78.76p 40.69p 0
14/05/2015 78.76p 78.76p 78.76p 40.69p 0
13/05/2015 78.76p 78.76p 78.76p 40.69p 0
12/05/2015 78.76p 78.76p 78.76p 40.69p 0
11/05/2015 78.76p 78.76p 78.76p 40.69p 0
08/05/2015 78.76p 78.76p 78.76p 40.69p 0
07/05/2015 78.76p 78.76p 78.76p 40.69p 0
06/05/2015 78.76p 78.76p 78.76p 40.69p 0
05/05/2015 78.76p 78.76p 78.76p 40.69p 0
01/05/2015 78.76p 78.76p 78.76p 40.69p 0
30/04/2015 78.76p 78.76p 78.76p 40.69p 0
29/04/2015 78.76p 78.76p 78.76p 40.69p 0
28/04/2015 78.76p 78.76p 78.76p 40.69p 0
27/04/2015 78.76p 78.76p 78.76p 40.69p 0
24/04/2015 78.76p 78.76p 78.76p 40.69p 0
23/04/2015 78.76p 78.76p 78.76p 40.69p 0
22/04/2015 78.76p 78.76p 78.76p 40.69p 0
21/04/2015 78.76p 78.76p 78.76p 40.69p 0
20/04/2015 78.76p 78.76p 78.76p 40.69p 0
17/04/2015 78.76p 78.76p 78.76p 40.69p 310794
16/04/2015 85.62p 86.52p 86.52p 40.69p 0
15/04/2015 85.62p 86.52p 86.52p 40.69p 0
14/04/2015 85.62p 86.52p 86.52p 40.69p 0
13/04/2015 85.62p 86.52p 86.52p 40.69p 0
10/04/2015 85.62p 86.52p 85.62p 40.69p 116000
09/04/2015 80.87p 80.87p 80.87p 40.69p 0
08/04/2015 80.87p 80.87p 80.87p 40.69p 28000
07/04/2015 68.51p 68.51p 68.51p 40.69p 0
02/04/2015 68.51p 68.51p 68.51p 40.69p 0
01/04/2015 68.51p 68.51p 68.51p 40.69p 0
31/03/2015 68.51p 68.51p 68.51p 40.69p 56000
30/03/2015 56.85p 56.85p 56.85p 40.69p 0
27/03/2015 56.85p 56.85p 56.85p 40.69p 0
26/03/2015 56.85p 56.85p 56.85p 40.69p 0
25/03/2015 56.85p 56.85p 56.85p 40.69p 0
24/03/2015 56.85p 56.85p 56.85p 40.69p 0
23/03/2015 56.85p 56.85p 56.85p 40.69p 0
20/03/2015 56.85p 56.85p 56.85p 40.69p 0
19/03/2015 56.85p 56.85p 56.85p 40.69p 0
18/03/2015 56.85p 56.85p 56.85p 40.69p 0
17/03/2015 56.85p 56.85p 56.85p 40.69p 0
16/03/2015 56.85p 56.85p 56.85p 40.69p 0
13/03/2015 56.85p 56.85p 56.85p 40.69p 0
12/03/2015 56.85p 56.85p 56.85p 40.69p 0
11/03/2015 56.85p 56.85p 56.85p 40.69p 0
10/03/2015 56.85p 56.85p 56.85p 40.69p 0
09/03/2015 56.85p 56.85p 56.85p 40.69p 0
06/03/2015 56.85p 56.85p 56.85p 40.69p 0
05/03/2015 56.85p 56.85p 56.85p 40.69p 0
04/03/2015 56.85p 56.85p 56.85p 40.69p 0
03/03/2015 56.85p 56.85p 56.85p 40.69p 0
02/03/2015 56.85p 56.85p 56.85p 40.69p 0
27/02/2015 56.85p 56.85p 56.85p 40.69p 0
26/02/2015 56.85p 56.85p 56.85p 40.69p 0
25/02/2015 56.85p 56.85p 56.85p 40.69p 0
24/02/2015 56.85p 56.85p 56.85p 40.69p 0
23/02/2015 56.85p 56.85p 56.85p 40.69p 0
20/02/2015 56.85p 56.85p 56.85p 40.69p 0
19/02/2015 56.85p 56.85p 56.85p 40.69p 0
18/02/2015 56.85p 56.85p 56.85p 40.69p 0
17/02/2015 56.85p 56.85p 56.85p 40.69p 0
16/02/2015 56.85p 56.85p 56.85p 40.69p 0
13/02/2015 56.85p 56.85p 56.85p 40.69p 0
12/02/2015 56.85p 56.85p 56.85p 40.69p 0
11/02/2015 56.85p 56.85p 56.85p 40.69p 0
10/02/2015 56.85p 56.85p 56.85p 40.69p 0
09/02/2015 56.85p 56.85p 56.85p 40.69p 0
06/02/2015 56.85p 56.85p 56.85p 40.69p 0
05/02/2015 56.85p 56.85p 56.85p 40.69p 0
04/02/2015 56.85p 56.85p 56.85p 40.69p 0
03/02/2015 56.85p 56.85p 56.85p 40.69p 0
02/02/2015 56.85p 56.85p 56.85p 40.69p 0
30/01/2015 56.85p 56.85p 56.85p 40.69p 0
29/01/2015 56.85p 56.85p 56.85p 40.69p 0
28/01/2015 56.85p 56.85p 56.85p 40.69p 0
27/01/2015 56.85p 56.85p 56.85p 40.69p 0
26/01/2015 56.85p 56.85p 56.85p 40.69p 0
23/01/2015 56.85p 56.85p 56.85p 40.69p 0
22/01/2015 56.85p 56.85p 56.85p 40.69p 0
21/01/2015 56.85p 56.85p 56.85p 40.69p 0
20/01/2015 56.85p 56.85p 56.85p 40.69p 2450000
19/01/2015 54.09p 54.09p 54.09p 40.69p 376000
16/01/2015 58.17p 58.17p 58.17p 40.69p 0
15/01/2015 58.17p 58.17p 58.17p 40.69p 154000
14/01/2015 57.73p 57.73p 57.73p 40.69p 0
13/01/2015 57.73p 57.73p 57.73p 40.69p 0
12/01/2015 57.73p 57.73p 57.73p 40.69p 0
09/01/2015 57.73p 57.73p 57.73p 40.69p 0
08/01/2015 57.73p 57.73p 57.73p 40.69p 0
07/01/2015 57.73p 57.73p 57.73p 40.69p 738000
06/01/2015 49.15p 49.15p 49.15p 40.69p 0
05/01/2015 49.15p 49.15p 49.15p 40.69p 0
02/01/2015 49.15p 49.15p 49.15p 40.69p 0
31/12/2014 49.15p 49.15p 49.15p 40.69p 0
30/12/2014 49.15p 49.15p 49.15p 40.69p 0
29/12/2014 49.15p 49.15p 49.15p 40.69p 0
24/12/2014 49.15p 49.15p 49.15p 40.69p 0
23/12/2014 49.15p 49.15p 49.15p 40.69p 0
22/12/2014 49.15p 49.15p 49.15p 40.69p 0
19/12/2014 49.15p 49.15p 49.15p 40.69p 0
18/12/2014 49.15p 49.15p 49.15p 40.69p 0
17/12/2014 49.15p 49.15p 49.15p 40.69p 0
16/12/2014 49.15p 49.15p 49.15p 40.69p 0
15/12/2014 49.15p 49.15p 49.15p 40.69p 0
12/12/2014 49.15p 49.15p 49.15p 40.69p 0
11/12/2014 49.15p 49.15p 49.15p 40.69p 0
10/12/2014 49.15p 49.15p 49.15p 40.69p 0
09/12/2014 49.15p 49.15p 49.15p 40.69p 0
08/12/2014 49.15p 49.15p 49.15p 40.69p 0
05/12/2014 49.15p 49.15p 49.15p 40.69p 2000
04/12/2014 40.69p 40.69p 40.69p 40.69p 0
03/12/2014 40.69p 40.69p 40.69p 40.69p 0
02/12/2014 40.69p 40.69p 40.69p 40.69p 0
01/12/2014 40.69p 40.69p 40.69p 40.69p 0
28/11/2014 40.69p 40.69p 40.69p 40.69p 0

*Close Price adjusted for both dividends and splits