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
24/06/2016 47.62p 47.62p 47.62p 40.69p 0
23/06/2016 47.62p 47.62p 47.62p 40.69p 0
22/06/2016 47.62p 47.62p 47.62p 40.69p 0
21/06/2016 47.62p 47.62p 47.62p 40.69p 0
20/06/2016 47.62p 47.62p 47.62p 40.69p 0
17/06/2016 47.62p 47.62p 47.62p 40.69p 0
16/06/2016 47.62p 47.62p 47.62p 40.69p 0
15/06/2016 47.62p 47.62p 47.62p 40.69p 0
14/06/2016 47.62p 47.62p 47.62p 40.69p 0
13/06/2016 47.62p 47.62p 47.62p 40.69p 0
10/06/2016 47.62p 47.62p 47.62p 40.69p 0
09/06/2016 47.62p 47.62p 47.62p 40.69p 0
08/06/2016 47.62p 47.62p 47.62p 40.69p 0
07/06/2016 47.62p 47.62p 47.62p 40.69p 1908000
06/06/2016 45.20p 45.20p 45.20p 40.69p 0
03/06/2016 45.20p 45.20p 45.20p 40.69p 0
02/06/2016 45.20p 45.20p 45.20p 40.69p 0
01/06/2016 45.20p 45.20p 45.20p 40.69p 0
31/05/2016 45.20p 45.20p 45.20p 40.69p 0
27/05/2016 45.20p 45.20p 45.20p 40.69p 1000000
26/05/2016 45.64p 45.64p 45.64p 40.69p 2800000
25/05/2016 47.11p 47.11p 47.11p 40.69p 2500000
24/05/2016 48.04p 48.04p 48.04p 40.69p 2500000
23/05/2016 48.43p 48.43p 48.43p 40.69p 0
20/05/2016 48.43p 48.43p 48.43p 40.69p 0
19/05/2016 48.43p 48.43p 48.43p 40.69p 0
18/05/2016 48.43p 48.43p 48.43p 40.69p 0
17/05/2016 48.43p 48.43p 48.43p 40.69p 0
16/05/2016 48.43p 48.43p 48.43p 40.69p 0
13/05/2016 48.43p 48.43p 48.43p 40.69p 0
12/05/2016 48.43p 48.43p 48.43p 40.69p 0
11/05/2016 48.43p 48.43p 48.43p 40.69p 0
10/05/2016 48.43p 48.43p 48.43p 40.69p 0
09/05/2016 48.43p 48.43p 48.43p 40.69p 0
06/05/2016 48.43p 48.43p 48.43p 40.69p 0
05/05/2016 48.43p 48.43p 48.43p 40.69p 0
04/05/2016 48.43p 48.43p 48.43p 40.69p 0
03/05/2016 48.43p 48.43p 48.43p 40.69p 0
29/04/2016 48.43p 48.43p 48.43p 40.69p 0
28/04/2016 48.43p 48.43p 48.43p 40.69p 0
27/04/2016 48.43p 48.43p 48.43p 40.69p 0
26/04/2016 48.43p 48.43p 48.43p 40.69p 0
25/04/2016 48.43p 48.43p 48.43p 40.69p 0
22/04/2016 48.43p 48.43p 48.43p 40.69p 0
21/04/2016 48.43p 48.43p 48.43p 40.69p 0
20/04/2016 48.43p 48.43p 48.43p 40.69p 0
19/04/2016 48.43p 48.43p 48.43p 40.69p 0
18/04/2016 48.43p 48.43p 48.43p 40.69p 0
15/04/2016 48.43p 48.43p 48.43p 40.69p 0
14/04/2016 48.43p 48.43p 48.43p 40.69p 0
13/04/2016 48.43p 48.43p 48.43p 40.69p 0
12/04/2016 48.43p 48.43p 48.43p 40.69p 0
11/04/2016 48.43p 48.43p 48.43p 40.69p 0
08/04/2016 48.43p 48.43p 48.43p 40.69p 0
07/04/2016 48.43p 48.43p 48.43p 40.69p 0
06/04/2016 48.43p 48.43p 48.43p 40.69p 0
05/04/2016 48.43p 48.43p 48.43p 40.69p 0
04/04/2016 48.43p 48.43p 48.43p 40.69p 0
01/04/2016 48.43p 48.43p 48.43p 40.69p 0
31/03/2016 48.43p 48.43p 48.43p 40.69p 0
30/03/2016 48.43p 48.43p 48.43p 40.69p 0
29/03/2016 48.43p 48.43p 48.43p 40.69p 0
24/03/2016 48.43p 48.43p 48.43p 40.69p 0
23/03/2016 48.43p 48.43p 48.43p 40.69p 0
22/03/2016 48.43p 48.43p 48.43p 40.69p 0
21/03/2016 48.43p 48.43p 48.43p 40.69p 342000
18/03/2016 48.23p 48.23p 48.23p 40.69p 258000
17/03/2016 46.63p 46.63p 46.63p 40.69p 0
16/03/2016 46.63p 46.63p 46.63p 40.69p 0
15/03/2016 46.63p 46.63p 46.63p 40.69p 103616
14/03/2016 43.63p 43.63p 43.63p 40.69p 0
11/03/2016 43.63p 43.63p 43.63p 40.69p 0
10/03/2016 43.63p 43.63p 43.63p 40.69p 0
09/03/2016 43.63p 43.63p 43.63p 40.69p 0
08/03/2016 43.63p 43.63p 43.63p 40.69p 0
07/03/2016 43.63p 43.63p 43.63p 40.69p 0
04/03/2016 43.63p 43.63p 43.63p 40.69p 0
03/03/2016 43.63p 43.63p 43.63p 40.69p 0
02/03/2016 43.63p 43.63p 43.63p 40.69p 0
01/03/2016 43.63p 43.63p 43.63p 40.69p 0
29/02/2016 43.63p 43.63p 43.63p 40.69p 0
26/02/2016 43.63p 43.63p 43.63p 40.69p 0
25/02/2016 43.63p 43.63p 43.63p 40.69p 344000
24/02/2016 44.04p 44.04p 44.04p 40.69p 0
23/02/2016 44.04p 44.04p 44.04p 40.69p 0
22/02/2016 44.04p 44.04p 44.04p 40.69p 0
19/02/2016 44.04p 44.04p 44.04p 40.69p 0
18/02/2016 44.04p 44.04p 44.04p 40.69p 0
17/02/2016 44.04p 44.04p 44.04p 40.69p 0
16/02/2016 44.04p 44.04p 44.04p 40.69p 0
15/02/2016 44.04p 44.04p 44.04p 40.69p 0
12/02/2016 44.04p 44.04p 44.04p 40.69p 0
11/02/2016 44.04p 44.04p 44.04p 40.69p 0
10/02/2016 44.04p 44.04p 44.04p 40.69p 0
09/02/2016 44.04p 44.04p 44.04p 40.69p 0
08/02/2016 44.04p 44.04p 44.04p 40.69p 0
05/02/2016 44.04p 44.04p 44.04p 40.69p 0
04/02/2016 44.04p 44.04p 44.04p 40.69p 0
03/02/2016 44.04p 44.04p 44.04p 40.69p 0
02/02/2016 44.04p 44.04p 44.04p 40.69p 48000
01/02/2016 54.56p 54.71p 54.71p 40.69p 0
29/01/2016 54.56p 54.71p 54.71p 40.69p 0
28/01/2016 54.56p 54.71p 54.71p 40.69p 0
27/01/2016 54.56p 54.71p 54.71p 40.69p 0
26/01/2016 54.56p 54.71p 54.71p 40.69p 0
25/01/2016 54.56p 54.71p 54.71p 40.69p 0
22/01/2016 54.56p 54.71p 54.71p 40.69p 0
21/01/2016 54.56p 54.71p 54.71p 40.69p 0
20/01/2016 54.56p 54.71p 54.71p 40.69p 0
19/01/2016 54.56p 54.71p 54.71p 40.69p 0
18/01/2016 54.56p 54.71p 54.71p 40.69p 0
15/01/2016 54.56p 54.71p 54.71p 40.69p 0
14/01/2016 54.56p 54.71p 54.71p 40.69p 0
13/01/2016 54.56p 54.71p 54.71p 40.69p 0
12/01/2016 54.56p 54.71p 54.71p 40.69p 0
11/01/2016 54.56p 54.71p 54.71p 40.69p 0
08/01/2016 54.56p 54.71p 54.71p 40.69p 0
07/01/2016 54.56p 54.71p 54.71p 40.69p 0
06/01/2016 54.56p 54.71p 54.71p 40.69p 0
05/01/2016 54.56p 54.71p 54.71p 40.69p 0
04/01/2016 54.56p 54.71p 54.71p 40.69p 0
31/12/2015 54.56p 54.71p 54.71p 40.69p 0
30/12/2015 54.56p 54.71p 54.71p 40.69p 0
29/12/2015 54.56p 54.71p 54.56p 40.69p 40000
24/12/2015 55.47p 55.27p 55.27p 40.69p 0
23/12/2015 55.47p 55.27p 55.27p 40.69p 0
22/12/2015 55.47p 55.27p 55.27p 40.69p 0
21/12/2015 55.47p 55.27p 55.27p 40.69p 0
18/12/2015 55.47p 55.27p 55.27p 40.69p 0
17/12/2015 55.47p 55.27p 55.27p 40.69p 0
16/12/2015 55.47p 55.27p 55.27p 40.69p 0
15/12/2015 55.47p 55.27p 55.27p 40.69p 0
14/12/2015 55.47p 55.27p 55.27p 40.69p 0
11/12/2015 55.47p 55.27p 55.27p 40.69p 0
10/12/2015 55.47p 55.27p 55.27p 40.69p 0
09/12/2015 55.47p 55.27p 55.27p 40.69p 0
08/12/2015 55.47p 55.27p 55.27p 40.69p 0
07/12/2015 55.47p 55.27p 55.27p 40.69p 0
04/12/2015 55.47p 55.27p 55.27p 40.69p 0
03/12/2015 55.47p 55.27p 55.27p 40.69p 0
02/12/2015 55.47p 55.27p 55.27p 40.69p 0
01/12/2015 55.47p 55.27p 55.27p 40.69p 0
30/11/2015 55.47p 55.27p 55.27p 40.69p 0
27/11/2015 55.47p 55.27p 55.27p 40.69p 0
26/11/2015 55.47p 55.27p 55.27p 40.69p 0
25/11/2015 55.47p 55.27p 55.27p 40.69p 0
24/11/2015 55.47p 55.27p 55.27p 40.69p 0
23/11/2015 55.47p 55.27p 55.27p 40.69p 0
20/11/2015 55.47p 55.27p 55.27p 40.69p 0
19/11/2015 55.47p 55.27p 55.27p 40.69p 0
18/11/2015 55.47p 55.27p 55.27p 40.69p 0
17/11/2015 55.47p 55.27p 55.27p 40.69p 0
16/11/2015 55.47p 55.27p 55.27p 40.69p 0
13/11/2015 55.47p 55.27p 55.27p 40.69p 0
12/11/2015 55.47p 55.27p 55.27p 40.69p 0
11/11/2015 55.47p 55.27p 55.27p 40.69p 0
10/11/2015 55.47p 55.27p 55.27p 40.69p 0
09/11/2015 55.47p 55.27p 55.27p 40.69p 0
06/11/2015 55.47p 55.27p 55.27p 40.69p 0
05/11/2015 55.47p 55.27p 55.27p 40.69p 0
04/11/2015 55.47p 55.27p 55.27p 40.69p 0
03/11/2015 55.47p 55.27p 55.27p 40.69p 0
02/11/2015 55.47p 55.27p 55.27p 40.69p 0
30/10/2015 55.47p 55.27p 55.27p 40.69p 0
29/10/2015 55.47p 55.27p 55.27p 40.69p 0
28/10/2015 55.47p 55.27p 55.27p 40.69p 0
27/10/2015 55.47p 55.27p 55.27p 40.69p 0
26/10/2015 55.47p 55.27p 55.27p 40.69p 0
23/10/2015 55.47p 55.27p 55.27p 40.69p 0
22/10/2015 55.47p 55.27p 55.27p 40.69p 0
21/10/2015 55.47p 55.27p 55.27p 40.69p 0
20/10/2015 55.47p 55.27p 55.27p 40.69p 0
19/10/2015 55.47p 55.27p 55.27p 40.69p 0
16/10/2015 55.47p 55.27p 55.27p 40.69p 0
15/10/2015 55.47p 55.27p 55.27p 40.69p 0
14/10/2015 55.47p 55.27p 55.27p 40.69p 0
13/10/2015 55.47p 55.27p 55.27p 40.69p 0
12/10/2015 55.47p 55.27p 55.27p 40.69p 0
09/10/2015 55.47p 55.27p 55.27p 40.69p 0
08/10/2015 55.47p 55.27p 55.27p 40.69p 0
07/10/2015 55.47p 55.27p 55.27p 40.69p 0
06/10/2015 55.47p 55.27p 55.27p 40.69p 0
05/10/2015 55.47p 55.27p 55.27p 40.69p 0
02/10/2015 55.47p 55.47p 55.27p 40.69p 50000
01/10/2015 61.40p 61.40p 61.40p 40.69p 0
30/09/2015 61.40p 61.40p 61.40p 40.69p 0
29/09/2015 61.40p 61.40p 61.40p 40.69p 0
28/09/2015 61.40p 61.40p 61.40p 40.69p 0
25/09/2015 61.40p 61.40p 61.40p 40.69p 0
24/09/2015 61.40p 61.40p 61.40p 40.69p 0
23/09/2015 61.40p 61.40p 61.40p 40.69p 0
22/09/2015 61.40p 61.40p 61.40p 40.69p 0
21/09/2015 61.40p 61.40p 61.40p 40.69p 0
18/09/2015 61.40p 61.40p 61.40p 40.69p 0
17/09/2015 61.40p 61.40p 61.40p 40.69p 0
16/09/2015 61.40p 61.40p 61.40p 40.69p 0
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

*Close Price adjusted for both dividends and splits