Air China Historical Data - AD2 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Air China (AD2)
Air China (AD2) Historical

Air China (AD2)

0.5972

-0.0024

(-0.40%)

Closed March 13 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0306001	-4.87417967506	0.6278	0.6498	0.59	19771	0.64856336	DE
4	0.0147999	2.54119162088	0.5824	0.6498	0.527	5436	0.62704292	DE
12	-0.0306001	-4.87417967506	0.6278	0.6746	0.527	3552	0.61797728	DE
26	0.2321999	63.6164109589	0.365	0.6746	0.3292	11357	0.5518224	DE
52	0.1291999	27.6068162393	0.468	0.6746	0.3292	9136	0.50706703	DE
156	-0.0828001	-12.1764852941	0.68	0.682	0.3292	7866	0.51433094	DE
260	-0.0828001	-12.1764852941	0.68	0.682	0.3292	7866	0.51433094	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741901220	0.59	-0.0208	-3.41	0.59	0.59	0.59	10
1741814820	0.6108	0	0.00	0.6108	0.6108	0.6108	0
1741728420	0.6108	-0.039	-6.00	0.6108	0.6108	0.6108	750
1741642020	0.6498	0	0.00	0.6498	0.6498	0.6498	0
1741382820	0.6498	0.0098	1.53	0.6256	0.6498	0.6253999	54064
1741296420	0.64	0.0258	4.20	0.6278	0.64	0.6278	4500
1741210020	0.6142	0.0194	3.26	0.6142	0.6142	0.6142	5000
1741123620	0.5948	0.0006001	0.10	0.6016	0.633	0.5948	1940
1741037220	0.5941999	-0.0258	-4.16	0.6292	0.6292	0.5941999	36
1740778020	0.62	0.03	5.08	0.62	0.62	0.62	20
1740691620	0.59	0.0126	2.18	0.59	0.59	0.59	4000
1740605220	0.5774	0.0448001	8.41	0.5774	0.5774	0.5774	690
1740518820	0.5325999	-0.0102	-1.88	0.5325999	0.5325999	0.5325999	200
1740432420	0.5427999	0	0.00	0.5427999	0.5427999	0.5427999	0
1740173220	0.5427999	0.0157999	3.00	0.5427999	0.5427999	0.5427999	884
1740086820	0.527	0	0.00	0.527	0.527	0.527	0
1740000420	0.527	-0.0374	-6.63	0.527	0.527	0.527	6000
1739914020	0.5644	0.0318001	5.97	0.54	0.5644	0.54	133
1739827620	0.5325999	-0.0168	-3.06	0.5668	0.5668	0.5325999	366
1739568420	0.5494	-0.0306	-5.28	0.5824	0.5858	0.5494	2955
1739482020	0.5799999	0	0.00	0.5799999	0.5799999	0.5799999	0
1739395620	0.5799999	0	0.00	0.5799999	0.5799999	0.5799999	0
1739309220	0.5799999	0.0167999	2.98	0.5799999	0.5799999	0.5799999	1758
1739222820	0.5632	-0.0198	-3.40	0.5798	0.5798	0.5632	3445
1738963620	0.5829999	0	0.00	0.5829999	0.5829999	0.5829999	0
1738877220	0.5829999	0.0067999	1.18	0.5829999	0.5829999	0.5829999	2000
1738790820	0.5762	0	0.00	0.5762	0.5762	0.5762	0
1738704420	0.5762	0.0056	0.98	0.5762	0.5762	0.5762	1
1738618020	0.5706	0.0006001	0.11	0.5726	0.5998	0.5706	51
1738358820	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1738272420	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	1500
1738186020	0.5699999	-0.0198	-3.36	0.5699999	0.5699999	0.5699999	200
1738099620	0.5898	0.0194	3.40	0.5898	0.5898	0.5898	7000
1738013220	0.5704	-0.0138	-2.36	0.5662	0.5704	0.5662	1100
1737754020	0.5842	0	0.00	0.5842	0.5842	0.5842	0
1737667620	0.5842	0	0.00	0.5842	0.5842	0.5842	0
1737581220	0.5842	-0.0438	-6.97	0.5842	0.5842	0.5842	1500
1737494820	0.628	0	0.00	0.628	0.628	0.628	0
1737408420	0.628	0	0.00	0.628	0.628	0.628	0
1737149220	0.628	0	0.00	0.628	0.628	0.628	0
1737062820	0.628	0	0.00	0.628	0.628	0.628	0
1736976420	0.628	-0.01	-1.57	0.6282	0.6282	0.628	314
1736890020	0.638	0.0364	6.05	0.638	0.638	0.638	2500
1736803620	0.6016	0	0.00	0.6016	0.6016	0.6016	0
1736544420	0.6016	0.0034001	0.57	0.6016	0.6016	0.6016	76
1736458020	0.5981999	0	0.00	0.5981999	0.5981999	0.5981999	0
1736371620	0.5981999	-0.0092	-1.51	0.5981999	0.5981999	0.5981999	10000
1736285220	0.6074	0.0184	3.12	0.6074	0.6074	0.6074	4500
1736198820	0.589	-0.049	-7.68	0.589	0.589	0.589	45
1735939620	0.638	0	0.00	0.638	0.638	0.638	0
1735853220	0.638	0.0028	0.44	0.64	0.64	0.638	35
1735594020	0.6352	-0.005	-0.78	0.6352	0.6352	0.6352	1818
1735334820	0.6402	0.0102	1.62	0.65	0.6746	0.6402	1030
1734989220	0.63	0	0.00	0.63	0.63	0.63	1000
1734730020	0.63	0.0022	0.35	0.63	0.63	0.63	5
1734643620	0.6278	0.0488001	8.43	0.6278	0.6278	0.6278	10000
1734557220	0.5789999	-0.0476	-7.60	0.6198	0.6198	0.5789999	5742
1734470820	0.6266	0.0264001	4.40	0.6198	0.6266	0.6198	15711
1734384420	0.6001999	-0.035	-5.51	0.6198	0.6198	0.6001999	58095

Societe Generale Effekten

Cryptosolartech

Cryptosolartech

Community Heritage Finan... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions