Air Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	42.400	42.500	40.800	41.150	39.708	2,781,565
2024-05-06	42.000	42.900	41.500	41.850	40.383	3,030,648
2024-05-03	43.100	43.550	41.800	41.900	40.431	3,443,364
2024-05-02	42.700	43.700	42.250	43.200	41.686	2,781,691
2024-04-30	44.600	44.600	42.800	42.900	41.396	4,278,947
2024-04-29	45.500	45.850	44.000	44.600	43.037	5,472,799
2024-04-26	46.000	46.100	44.750	45.000	43.423	6,966,451
2024-04-25	44.450	45.950	44.050	44.950	43.374	9,804,696
2024-04-24	45.000	45.000	43.900	44.000	42.458	4,920,611
2024-04-23	43.000	44.200	42.500	43.900	42.361	6,090,289
2024-04-22	46.200	46.400	42.350	42.350	40.865	10,151,836
2024-04-19	44.500	46.800	44.200	44.950	43.374	19,381,700
2024-04-18	44.100	46.600	43.800	44.500	42.940	17,757,842
2024-04-17	43.700	45.000	42.800	44.550	42.988	16,330,783
2024-04-16	46.000	47.600	41.500	43.700	42.168	56,309,911
2024-04-15	41.900	44.600	41.050	44.600	43.037	30,694,296
2024-04-12	40.150	41.400	39.700	40.550	39.129	6,819,829
2024-04-11	43.000	43.650	39.250	40.800	39.370	41,514,506
2024-04-10	39.900	40.850	39.600	40.850	39.418	9,323,854
2024-04-09	36.150	37.450	35.650	37.150	35.848	5,203,860
2024-04-08	36.200	36.950	35.600	35.650	34.400	1,561,662
2024-04-03	36.950	37.000	35.850	36.050	34.786	2,533,099
2024-04-02	38.000	38.150	37.000	37.300	35.992	2,514,335
2024-04-01	37.450	37.950	36.700	37.650	36.330	5,718,894
2024-03-29	37.550	37.550	36.400	36.650	35.365	3,008,000
2024-03-28	38.000	38.600	36.800	37.650	36.330	11,359,835
2024-03-27	35.500	38.100	35.200	37.500	36.185	15,417,730
2024-03-26	34.600	35.600	33.600	35.000	33.773	3,540,823
2024-03-25	35.600	35.700	34.400	34.500	33.291	3,381,206
2024-03-22	33.700	36.200	33.450	35.600	33.841	6,624,562
2024-03-21	33.050	33.350	32.900	33.350	31.702	755,368
2024-03-20	33.550	33.700	32.750	32.750	31.132	702,178
2024-03-19	33.550	34.500	33.150	33.200	31.559	1,488,775
2024-03-18	32.900	33.050	32.550	33.000	31.369	459,793
2024-03-15	32.900	33.350	32.750	32.800	31.179	538,490
2024-03-14	33.800	33.800	32.900	32.900	31.274	666,513
2024-03-13	33.950	33.950	32.800	32.900	31.274	778,145
2024-03-12	32.900	33.450	32.900	33.350	31.702	751,154
2024-03-11	32.200	33.700	32.200	32.800	31.179	1,068,400
2024-03-08	32.700	33.000	32.100	32.100	30.514	1,305,832
2024-03-07	33.300	33.800	32.450	32.450	30.846	1,011,111
2024-03-06	33.400	33.800	33.150	33.150	31.512	676,041
2024-03-05	34.000	34.000	33.400	33.400	31.749	589,414
2024-03-04	33.600	34.200	33.450	33.750	32.082	877,771
2024-03-01	34.450	34.450	33.250	33.400	31.749	716,421
2024-02-29	33.850	33.850	33.350	33.650	31.987	611,553
2024-02-27	34.200	34.400	33.100	33.300	31.654	1,035,464
2024-02-26	32.900	34.300	32.900	34.200	32.510	1,615,609
2024-02-23	33.450	33.550	32.850	32.850	31.227	1,499,780
2024-02-22	34.100	34.100	33.300	33.350	31.702	1,084,236
2024-02-21	33.800	34.250	33.800	33.800	32.130	752,897
2024-02-20	34.450	34.450	33.750	33.800	32.130	805,136
2024-02-19	34.700	35.050	34.350	34.350	32.652	802,718
2024-02-16	33.650	34.600	33.650	34.450	32.747	895,116
2024-02-15	33.700	33.850	33.150	33.650	31.987	914,178
2024-02-05	34.600	34.600	33.850	33.900	32.225	1,091,433
2024-02-02	35.300	35.450	34.450	34.600	32.890	1,168,350
2024-02-01	35.200	35.600	35.050	35.150	33.413	592,554
2024-01-31	35.200	35.500	34.950	35.100	33.365	633,297
2024-01-30	36.000	36.100	35.200	35.200	33.460	696,057

← NewerPage 11 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.