Air Asia Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	33.750	34.000	33.450	33.550	32.374	570,199
2024-08-01	33.800	34.600	33.800	34.350	33.146	467,215
2024-07-31	34.000	34.150	33.550	33.650	32.470	303,564
2024-07-30	33.350	34.000	32.950	34.000	32.808	468,000
2024-07-29	34.500	35.050	33.200	33.300	32.133	1,239,100
2024-07-26	34.200	34.800	34.200	34.400	33.194	565,100
2024-07-23	34.600	36.000	34.400	35.350	34.111	1,223,160
2024-07-22	35.750	35.750	33.850	34.150	32.953	1,550,182
2024-07-19	36.300	36.450	35.250	35.300	34.063	1,381,803
2024-07-18	37.000	38.400	36.200	36.300	35.028	4,668,915
2024-07-17	35.400	36.450	35.400	36.100	34.835	1,267,178
2024-07-16	35.800	36.150	35.300	35.300	34.063	1,035,705
2024-07-15	36.150	36.150	35.600	35.650	34.400	1,003,788
2024-07-12	36.250	36.650	36.050	36.050	34.786	1,178,234
2024-07-11	37.000	37.050	36.150	36.250	34.979	1,461,422
2024-07-10	37.000	37.400	36.650	36.800	35.510	844,518
2024-07-09	37.800	37.850	36.600	36.900	35.607	1,904,042
2024-07-08	38.400	38.800	37.900	37.950	36.620	1,364,100
2024-07-05	38.600	38.750	38.050	38.250	36.909	1,112,964
2024-07-04	38.950	39.200	38.350	38.400	37.054	1,020,149
2024-07-03	38.400	38.650	38.000	38.150	36.813	1,151,266
2024-07-02	39.150	39.200	38.350	38.400	37.054	730,074
2024-07-01	39.000	39.250	38.800	38.800	37.440	692,446
2024-06-28	39.050	39.400	38.800	38.900	37.536	890,754
2024-06-27	39.000	40.450	38.600	38.850	37.488	2,137,175
2024-06-26	39.500	39.650	39.000	39.000	37.633	871,478
2024-06-25	39.950	40.100	39.250	39.450	38.067	936,894
2024-06-24	39.200	40.200	38.850	39.450	38.067	1,365,111
2024-06-21	39.550	39.900	39.000	39.100	37.729	982,615
2024-06-20	39.000	40.900	39.000	39.550	38.164	2,859,231
2024-06-19	39.000	39.300	38.500	38.600	37.247	1,223,610
2024-06-18	39.650	39.650	38.800	39.050	37.681	824,063
2024-06-17	39.500	39.650	39.100	39.300	37.922	551,193
2024-06-14	38.800	39.350	38.800	39.000	37.633	906,335
2024-06-13	38.800	39.150	38.750	38.850	37.488	758,679
2024-06-12	39.350	39.600	38.550	38.850	37.488	1,449,092
2024-06-11	40.450	40.500	39.500	39.550	38.164	1,546,026
2024-06-07	40.500	40.800	40.200	40.400	38.984	1,402,594
2024-06-06	41.100	41.750	40.500	40.800	39.370	2,314,883
2024-06-05	40.150	41.500	40.150	40.500	39.080	1,759,094
2024-06-04	40.050	40.600	39.900	39.900	38.501	1,003,793
2024-06-03	40.300	40.300	39.650	40.000	38.598	1,346,020
2024-05-31	40.250	40.850	40.000	40.000	38.598	1,301,136
2024-05-30	40.500	41.000	40.100	40.150	38.743	1,284,503
2024-05-29	41.800	41.900	40.750	40.750	39.322	2,818,230
2024-05-28	41.650	42.100	41.600	41.950	40.479	1,753,347
2024-05-27	41.800	42.300	41.550	41.600	40.142	2,476,949
2024-05-24	42.150	43.000	41.900	41.900	40.431	4,014,629
2024-05-23	42.600	45.000	42.350	42.950	41.444	18,889,838
2024-05-22	42.750	42.800	41.400	41.450	39.997	3,268,422
2024-05-21	42.800	43.500	41.950	42.550	41.058	7,462,069
2024-05-20	43.900	44.200	41.750	41.800	40.335	6,496,500
2024-05-17	42.900	44.450	42.500	42.750	41.251	7,465,377
2024-05-16	43.700	43.800	42.800	42.800	41.300	4,194,005
2024-05-15	43.500	44.500	42.150	43.700	42.168	17,330,481
2024-05-14	39.700	43.350	39.700	43.350	41.830	10,548,576
2024-05-13	40.650	40.650	39.350	39.450	38.067	2,805,331
2024-05-10	41.050	41.150	39.650	40.350	38.936	3,485,816
2024-05-09	41.150	42.000	40.550	40.900	39.466	2,919,020
2024-05-08	41.400	41.400	40.100	40.850	39.418	3,063,600

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-20	0.9000 TWD
2025-03-17	0.6206 TWD
2024-03-25	0.5300 TWD
2023-03-23	0.0736 TWD
2022-04-14	0.2331 TWD
2021-10-08	0.1269 TWD
2020-07-31	0.0746 TWD
2019-07-04	0.0746 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.