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)

0.4661

-0.0036

(-0.77%)

Closed June 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0029	0.626079447323	0.4632	0.4914	0.4632	690	0.47743865	DE
4	-0.0399	-7.88537549407	0.506	0.5406	0.4611	8201	0.51292359	DE
12	-0.0149	-3.09771309771	0.481	0.5406	0.4405	4907	0.49268214	DE
26	-0.0869	-15.7142857143	0.553	0.589	0.4405	5540	0.51289443	DE
52	-0.2139	-31.4558823529	0.68	0.682	0.4405	4824	0.52576648	DE
156	-0.2139	-31.4558823529	0.68	0.682	0.4405	4824	0.52576648	DE
260	-0.2139	-31.4558823529	0.68	0.682	0.4405	4824	0.52576648	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718396820	0.4907	0	0.00	0.4907	0.4907	0.4907	0
1718310420	0.4907	0	0.00	0.4907	0.4907	0.4907	0
1718224020	0.4907	-0.0007	-0.14	0.4907	0.4907	0.4907	1000
1718137620	0.4914	0.0064	1.32	0.4914	0.4914	0.4914	70
1718051220	0.485	0.0218	4.71	0.485	0.485	0.485	5000
1717792020	0.4632	0.0021	0.46	0.4632	0.4632	0.4632	1000
1717705620	0.4611	-0.0087	-1.85	0.4949	0.4949	0.4611	9900
1717619220	0.4698	0.0041	0.88	0.4698	0.4698	0.4698	5000
1717532820	0.4657	0	0.00	0.4657	0.4657	0.4657	0
1717446420	0.4657	-0.0343	-6.86	0.5008	0.5008	0.4657	91
1717187220	0.5	-0.0002	-0.04	0.5	0.5	0.5	10000
1717100820	0.5002	0	0.00	0.5002	0.5002	0.5002	1220
1717014420	0.5002	0	0.00	0.5002	0.5002	0.5002	0
1716928020	0.5002	0	0.00	0.5002	0.5002	0.5002	0
1716841620	0.5002	0	0.00	0.5002	0.5002	0.5002	0
1716582420	0.5002	0.0002	0.04	0.5098	0.5098	0.5002	14016
1716496020	0.5	-0.0406	-7.51	0.521	0.521	0.5	14251
1716409620	0.5406	0.036	7.13	0.5265999	0.5406	0.5135999	50150
1716323160	0.5046	0.0012001	0.24	0.5397999	0.5397999	0.5046	2400
1716236760	0.5033999	-0.0026	-0.51	0.494	0.52	0.494	5684
1715977620	0.506	0.0133	2.70	0.506	0.506	0.506	25
1715891220	0.4927	0.0305	6.60	0.4927	0.4927	0.4927	102
1715804820	0.4622	-0.034	-6.85	0.4622	0.4622	0.4622	112
1715718420	0.4962	-0.0068	-1.35	0.4962	0.4962	0.4962	342
1715631960	0.503	0.0032	0.64	0.503	0.503	0.503	10000
1715372820	0.4998	0.0057	1.15	0.4665	0.4998	0.4665	8000
1715286420	0.4941	0.0145	3.02	0.4941	0.4941	0.4941	3000
1715200020	0.4796	-0.0035	-0.72	0.4796	0.4796	0.4796	100
1715113620	0.4831	-0.0163	-3.26	0.4879	0.4879	0.4831	2610
1715027160	0.4994	0	0.00	0.4994	0.4994	0.4994	0
1714767960	0.4994	0	0.00	0.4994	0.4994	0.4994	0
1714681560	0.4994	0.0133	2.74	0.4988	0.4994	0.4654	257
1714508820	0.4861	-0.0024	-0.49	0.4861	0.4861	0.4861	700
1714422420	0.4885	-0.0016	-0.33	0.4828	0.4885	0.4828	7500
1714163220	0.4901	0.0105	2.19	0.5098	0.5098	0.4901	3000
1714076820	0.4796	0	0.00	0.4796	0.4796	0.4796	0
1713990420	0.4796	0.0027	0.57	0.4796	0.4796	0.4796	520
1713903960	0.4769	0	0.00	0.4769	0.4769	0.4769	0
1713817560	0.4769	0.013	2.80	0.4769	0.4769	0.4769	330
1713558420	0.4639	0.0222	5.03	0.4639	0.4639	0.4639	4500
1713472020	0.4417	-0.0063	-1.41	0.475	0.4764	0.4417	14500
1713385620	0.448	0	0.00	0.448	0.448	0.448	0
1713299220	0.448	-0.0021	-0.47	0.45	0.45	0.448	15000
1713212820	0.4501	0	0.00	0.4501	0.4501	0.4501	0
1712953620	0.4501	0	0.00	0.4501	0.4501	0.4501	300
1712867160	0.4501	0	0.00	0.4501	0.4501	0.4501	0
1712780760	0.4501	0	0.00	0.4501	0.4501	0.4501	100
1712694360	0.4501	0	0.00	0.4501	0.4501	0.4501	0
1712607960	0.4501	-0.0099	-2.15	0.4501	0.4501	0.4501	70
1712348820	0.46	0.0099	2.20	0.46	0.46	0.46	1100
1712262360	0.4501	0.0001	0.02	0.4675	0.4675	0.4501	117
1712175960	0.45	0	0.00	0.45	0.45	0.45	0
1712089560	0.45	0	0.00	0.4635	0.4635	0.45	775
1711661160	0.45	0.0095	2.16	0.45	0.45	0.45	3723
1711574820	0.4405	-0.01	-2.22	0.46	0.46	0.4405	2019
1711488360	0.4505	0	0.00	0.4505	0.4505	0.4505	0
1711401960	0.4505	-0.021	-4.45	0.4505	0.4505	0.4505	11000
1711142760	0.4715	0.0005	0.11	0.481	0.481	0.4715	400
1711056360	0.471	0	0.00	0.471	0.471	0.471	0
1710969960	0.471	-0.0005	-0.11	0.4875	0.4875	0.471	786
1710883560	0.4715	0.013	2.84	0.4715	0.4715	0.4715	105
1710797160	0.4585	-0.007	-1.50	0.4585	0.4585	0.4585	200

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