Air China Ltd. (AIRC) Share Price

Travel & Leisure Sector


Date Open High Low Close* Volume
24/12/2024 26.00p 26.00p 26.00p 26.00p 0
23/12/2024 26.00p 26.00p 26.00p 26.00p 0
20/12/2024 26.00p 26.00p 26.00p 26.00p 0
19/12/2024 26.00p 26.00p 26.00p 26.00p 0
18/12/2024 26.00p 26.00p 26.00p 26.00p 0
17/12/2024 26.00p 26.00p 26.00p 26.00p 0
16/12/2024 26.00p 26.00p 26.00p 26.00p 0
13/12/2024 26.00p 26.00p 26.00p 26.00p 0
12/12/2024 26.00p 26.00p 26.00p 26.00p 0
11/12/2024 26.00p 26.00p 26.00p 26.00p 0
10/12/2024 26.00p 26.00p 26.00p 26.00p 0
09/12/2024 26.00p 26.00p 26.00p 26.00p 0
06/12/2024 26.00p 26.00p 26.00p 26.00p 0
05/12/2024 26.00p 26.00p 26.00p 26.00p 0
04/12/2024 26.00p 26.00p 26.00p 26.00p 0
03/12/2024 26.00p 26.00p 26.00p 26.00p 0
02/12/2024 26.00p 26.00p 26.00p 26.00p 0
29/11/2024 26.00p 26.00p 26.00p 26.00p 0
28/11/2024 26.00p 26.00p 26.00p 26.00p 0
27/11/2024 26.00p 26.00p 26.00p 26.00p 0
26/11/2024 26.00p 26.00p 26.00p 26.00p 0
25/11/2024 26.00p 26.00p 26.00p 26.00p 0
21/11/2024 26.00p 26.00p 26.00p 26.00p 0
20/11/2024 26.00p 26.00p 26.00p 26.00p 0
19/11/2024 26.00p 26.00p 26.00p 26.00p 0
18/11/2024 26.00p 26.00p 26.00p 26.00p 0
14/11/2024 26.00p 26.00p 26.00p 26.00p 0
13/11/2024 26.00p 26.00p 26.00p 26.00p 0
12/11/2024 26.00p 26.00p 26.00p 26.00p 0
11/11/2024 26.00p 26.00p 26.00p 26.00p 0
08/11/2024 26.00p 26.00p 26.00p 26.00p 0
07/11/2024 26.00p 26.00p 26.00p 26.00p 0
06/11/2024 26.00p 26.00p 26.00p 26.00p 0
05/11/2024 26.00p 26.00p 26.00p 26.00p 0
04/11/2024 26.00p 26.00p 26.00p 26.00p 0
01/11/2024 26.00p 26.00p 26.00p 26.00p 0
31/10/2024 26.00p 26.00p 26.00p 26.00p 0
30/10/2024 26.00p 26.00p 26.00p 26.00p 0
29/10/2024 26.00p 26.00p 26.00p 26.00p 0
28/10/2024 26.00p 26.00p 26.00p 26.00p 0
25/10/2024 26.00p 26.00p 26.00p 26.00p 0
24/10/2024 26.00p 26.00p 26.00p 26.00p 0
23/10/2024 26.00p 26.00p 26.00p 26.00p 0
22/10/2024 26.00p 26.00p 26.00p 26.00p 0
21/10/2024 26.00p 26.00p 26.00p 26.00p 0
18/10/2024 26.00p 26.00p 26.00p 26.00p 0
17/10/2024 26.00p 26.00p 26.00p 26.00p 0
16/10/2024 26.00p 26.00p 26.00p 26.00p 0
15/10/2024 26.00p 26.00p 26.00p 26.00p 0
14/10/2024 26.00p 26.00p 26.00p 26.00p 0
11/10/2024 26.00p 26.00p 26.00p 26.00p 0
10/10/2024 26.00p 26.00p 26.00p 26.00p 0
09/10/2024 26.00p 26.00p 26.00p 26.00p 0
08/10/2024 26.00p 26.00p 26.00p 26.00p 0
07/10/2024 26.00p 26.00p 26.00p 26.00p 0
04/10/2024 26.00p 26.00p 26.00p 26.00p 0
03/10/2024 26.00p 26.00p 26.00p 26.00p 0
02/10/2024 26.00p 26.00p 26.00p 26.00p 0
01/10/2024 26.00p 26.00p 26.00p 26.00p 0
30/09/2024 26.00p 26.00p 26.00p 26.00p 0
27/09/2024 26.00p 26.00p 26.00p 26.00p 0
26/09/2024 26.00p 26.00p 26.00p 26.00p 0
25/09/2024 26.00p 26.00p 26.00p 26.00p 0
24/09/2024 26.00p 26.00p 26.00p 26.00p 0
23/09/2024 0.00p 26.00p 26.00p 26.00p 0
20/09/2024 0.00p 26.00p 26.00p 26.00p 0
10/01/2022 26.00p 26.00p 26.00p 26.00p 0
07/01/2022 26.00p 26.00p 26.00p 26.00p 0
06/01/2022 26.00p 26.00p 26.00p 26.00p 0
04/01/2022 26.00p 26.00p 26.00p 26.00p 0
31/12/2021 26.00p 26.00p 26.00p 26.00p 0
30/12/2021 26.00p 26.00p 26.00p 26.00p 0
29/12/2021 26.00p 26.00p 26.00p 26.00p 0
24/12/2021 26.00p 26.00p 26.00p 26.00p 0
23/12/2021 26.00p 26.00p 26.00p 26.00p 0
22/12/2021 26.00p 26.00p 26.00p 26.00p 0
21/12/2021 26.00p 26.00p 26.00p 26.00p 0
20/12/2021 26.00p 26.00p 26.00p 26.00p 0
17/12/2021 26.00p 26.00p 26.00p 26.00p 0
16/12/2021 26.00p 26.00p 26.00p 26.00p 0
15/12/2021 26.00p 26.00p 26.00p 26.00p 0
14/12/2021 26.00p 26.00p 26.00p 26.00p 0
13/12/2021 26.00p 26.00p 26.00p 26.00p 0
10/12/2021 26.00p 26.00p 26.00p 26.00p 0
09/12/2021 26.00p 26.00p 26.00p 26.00p 0
08/12/2021 26.00p 26.00p 26.00p 26.00p 0
07/12/2021 26.00p 26.00p 26.00p 26.00p 0
06/12/2021 26.00p 26.00p 26.00p 26.00p 0
03/12/2021 26.00p 26.00p 26.00p 26.00p 0
02/12/2021 26.00p 26.00p 26.00p 26.00p 0
01/12/2021 26.00p 26.00p 26.00p 26.00p 0
30/11/2021 26.00p 26.00p 26.00p 26.00p 0
29/11/2021 26.00p 26.00p 26.00p 26.00p 0
26/11/2021 26.00p 26.00p 26.00p 26.00p 0
25/11/2021 26.00p 26.00p 26.00p 26.00p 0
24/11/2021 26.00p 26.00p 26.00p 26.00p 0
23/11/2021 26.00p 26.00p 26.00p 26.00p 0
22/11/2021 26.00p 26.00p 26.00p 26.00p 0
19/11/2021 26.00p 26.00p 26.00p 26.00p 0
18/11/2021 26.00p 26.00p 26.00p 26.00p 0
17/11/2021 26.00p 26.00p 26.00p 26.00p 0
16/11/2021 26.00p 26.00p 26.00p 26.00p 0
15/11/2021 26.00p 26.00p 26.00p 26.00p 0
12/11/2021 26.00p 26.00p 26.00p 26.00p 0
11/11/2021 26.00p 26.00p 26.00p 26.00p 0
10/11/2021 26.00p 26.00p 26.00p 26.00p 0
09/11/2021 26.00p 26.00p 26.00p 26.00p 0
08/11/2021 26.00p 26.00p 26.00p 26.00p 0
05/11/2021 26.00p 26.00p 26.00p 26.00p 0
04/11/2021 26.00p 26.00p 26.00p 26.00p 0
03/11/2021 26.00p 26.00p 26.00p 26.00p 0
02/11/2021 26.00p 26.00p 26.00p 26.00p 0
01/11/2021 26.00p 26.00p 26.00p 26.00p 0
29/10/2021 26.00p 26.00p 26.00p 26.00p 0
28/10/2021 26.00p 26.00p 26.00p 26.00p 0
27/10/2021 26.00p 26.00p 26.00p 26.00p 0
26/10/2021 26.00p 26.00p 26.00p 26.00p 0
25/10/2021 26.00p 26.00p 26.00p 26.00p 0
22/10/2021 26.00p 26.00p 26.00p 26.00p 0
21/10/2021 26.00p 26.00p 26.00p 26.00p 0
20/10/2021 26.00p 26.00p 26.00p 26.00p 0
19/10/2021 26.00p 26.00p 26.00p 26.00p 0
18/10/2021 26.00p 26.00p 26.00p 26.00p 0
15/10/2021 26.00p 26.00p 26.00p 26.00p 0
14/10/2021 26.00p 26.00p 26.00p 26.00p 0
13/10/2021 26.00p 26.00p 26.00p 26.00p 0
12/10/2021 26.00p 26.00p 26.00p 26.00p 0
11/10/2021 26.00p 26.00p 26.00p 26.00p 0
08/10/2021 26.00p 26.00p 26.00p 26.00p 0
07/10/2021 26.00p 26.00p 26.00p 26.00p 0
06/10/2021 26.00p 26.00p 26.00p 26.00p 0
05/10/2021 26.00p 26.00p 26.00p 26.00p 0
04/10/2021 26.00p 26.00p 26.00p 26.00p 0
01/10/2021 26.00p 26.00p 26.00p 26.00p 0
30/09/2021 0.00p 26.00p 26.00p 26.00p 0
29/09/2021 0.00p 26.00p 26.00p 26.00p 0
10/11/2020 40.69p 40.69p 40.69p 40.69p 0
09/11/2020 40.69p 40.69p 40.69p 40.69p 0
06/11/2020 40.69p 40.69p 40.69p 40.69p 0
05/11/2020 40.69p 40.69p 40.69p 40.69p 0
04/11/2020 40.69p 40.69p 40.69p 40.69p 0
03/11/2020 40.69p 40.69p 40.69p 40.69p 0
02/11/2020 40.69p 40.69p 40.69p 40.69p 0
30/10/2020 40.69p 40.69p 40.69p 40.69p 0
29/10/2020 40.69p 91.25p 91.25p 40.69p 0
28/10/2020 40.69p 91.25p 91.25p 40.69p 0
27/10/2020 40.69p 91.25p 91.25p 40.69p 0
26/10/2020 40.69p 91.25p 91.25p 40.69p 0
23/10/2020 40.69p 91.25p 91.25p 40.69p 0
22/10/2020 40.69p 91.25p 91.25p 40.69p 0
21/10/2020 40.69p 91.25p 91.25p 40.69p 0
20/10/2020 40.69p 91.25p 91.25p 40.69p 0
19/10/2020 40.69p 91.25p 91.25p 40.69p 0
16/10/2020 40.69p 91.25p 91.25p 40.69p 0
15/10/2020 40.69p 91.25p 91.25p 40.69p 0
14/10/2020 40.69p 91.25p 91.25p 40.69p 0
13/10/2020 40.69p 91.25p 91.25p 40.69p 0
12/10/2020 40.69p 91.25p 91.25p 40.69p 0
09/10/2020 40.69p 91.25p 91.25p 40.69p 0
08/10/2020 40.69p 91.25p 91.25p 40.69p 0
07/10/2020 40.69p 91.25p 91.25p 40.69p 0
06/10/2020 40.69p 91.25p 91.25p 40.69p 0
05/10/2020 40.69p 91.25p 91.25p 40.69p 0
02/10/2020 40.69p 91.25p 91.25p 40.69p 0
01/10/2020 40.69p 91.25p 91.25p 40.69p 0
30/09/2020 40.69p 91.25p 91.25p 40.69p 0
29/09/2020 40.69p 91.25p 91.25p 40.69p 0
28/09/2020 40.69p 91.25p 91.25p 40.69p 0
25/09/2020 40.69p 91.25p 91.25p 40.69p 0
24/09/2020 40.69p 91.25p 91.25p 40.69p 0
23/09/2020 40.69p 91.25p 91.25p 40.69p 0
22/09/2020 40.69p 91.25p 91.25p 40.69p 0
21/09/2020 40.69p 91.25p 91.25p 40.69p 0
18/09/2020 40.69p 91.25p 91.25p 40.69p 0
17/09/2020 40.69p 91.25p 91.25p 40.69p 0
16/09/2020 40.69p 91.25p 91.25p 40.69p 0
15/09/2020 40.69p 91.25p 91.25p 40.69p 0
14/09/2020 40.69p 91.25p 91.25p 40.69p 0
11/09/2020 40.69p 91.25p 91.25p 40.69p 0
10/09/2020 40.69p 91.25p 91.25p 40.69p 0
09/09/2020 40.69p 91.25p 91.25p 40.69p 0
08/09/2020 40.69p 91.25p 91.25p 40.69p 0
07/09/2020 40.69p 91.25p 91.25p 40.69p 0
04/09/2020 40.69p 91.25p 91.25p 40.69p 12000
03/09/2020 40.69p 91.25p 91.25p 40.69p 0
02/09/2020 40.69p 91.25p 91.25p 40.69p 0
01/09/2020 40.69p 91.25p 91.25p 40.69p 0
28/08/2020 40.69p 91.25p 91.25p 40.69p 0
27/08/2020 40.69p 91.25p 91.25p 40.69p 0
26/08/2020 40.69p 91.25p 91.25p 40.69p 0
25/08/2020 40.69p 91.25p 91.25p 40.69p 0
24/08/2020 40.69p 91.25p 91.25p 40.69p 0
21/08/2020 40.69p 91.25p 91.25p 40.69p 10000
20/08/2020 40.69p 91.25p 91.25p 40.69p 146000
19/08/2020 40.69p 91.25p 91.25p 40.69p 0
18/08/2020 40.69p 91.25p 91.25p 40.69p 0
17/08/2020 40.69p 91.25p 91.25p 40.69p 0
14/08/2020 40.69p 91.25p 91.25p 40.69p 0
13/08/2020 40.69p 91.25p 91.25p 40.69p 0
11/08/2020 40.69p 91.25p 91.25p 40.69p 0

*Close Price adjusted for both dividends and splits