Air Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	35.250	35.900	35.200	35.700	33.936	722,913
2024-01-26	35.800	35.900	35.100	35.200	33.460	889,579
2024-01-25	36.350	36.400	35.800	35.800	34.031	764,153
2024-01-24	36.000	36.650	36.000	36.250	34.459	823,883
2024-01-23	35.750	36.200	35.750	36.100	34.316	632,456
2024-01-22	35.950	36.200	35.700	35.800	34.031	1,086,291
2024-01-19	36.400	36.550	35.900	35.900	34.126	1,079,735
2024-01-18	35.850	36.500	35.800	36.150	34.363	1,419,643
2024-01-17	36.450	36.800	35.850	35.850	34.078	2,452,593
2024-01-16	37.350	37.400	36.700	36.800	34.981	3,316,740
2024-01-15	40.200	40.900	37.500	37.500	35.647	16,737,664
2024-01-12	37.600	39.850	37.200	38.500	36.597	14,644,221
2024-01-11	37.100	37.750	36.750	37.450	35.599	4,443,130
2024-01-10	37.500	39.900	36.700	36.700	34.886	21,182,154
2024-01-09	37.350	37.350	36.300	36.300	34.506	1,871,361
2024-01-08	38.400	38.950	37.050	37.150	35.314	7,191,020
2024-01-05	37.000	38.100	36.900	38.000	36.122	2,878,653
2024-01-04	37.500	37.600	37.000	37.000	35.171	1,313,507
2024-01-03	38.050	38.100	36.850	37.100	35.267	2,528,191
2024-01-02	37.500	38.300	37.400	38.100	36.217	3,142,372
2023-12-29	37.300	37.800	37.000	37.500	35.647	1,598,095
2023-12-28	37.600	37.600	37.000	37.050	35.219	1,350,819
2023-12-27	37.350	37.650	37.100	37.100	35.267	2,009,091
2023-12-26	37.550	38.200	37.400	37.500	35.647	1,799,592
2023-12-25	37.000	37.950	36.850	37.650	35.789	2,021,791
2023-12-22	37.400	37.700	36.900	36.900	35.076	1,534,454
2023-12-21	36.200	38.800	36.200	37.100	35.267	6,999,464
2023-12-20	36.150	36.550	36.150	36.550	34.744	998,700
2023-12-19	37.050	37.150	36.050	36.150	34.363	2,347,700
2023-12-18	37.450	38.200	37.300	37.300	35.457	1,976,964
2023-12-15	37.150	38.200	37.150	37.400	35.552	2,910,045
2023-12-14	37.600	37.950	37.000	37.050	35.219	2,077,822
2023-12-13	38.600	39.100	37.250	37.600	35.742	5,107,262
2023-12-12	36.650	38.450	36.650	37.900	36.027	6,951,920
2023-12-11	36.400	37.450	36.300	36.500	34.696	2,701,746
2023-12-08	37.500	37.750	37.150	37.500	35.647	1,783,471
2023-12-07	37.200	38.500	37.100	37.100	35.267	4,687,352
2023-12-06	37.150	37.750	36.800	37.000	35.171	2,896,296
2023-12-05	38.000	38.850	37.350	37.450	35.599	5,943,870
2023-12-04	36.800	39.200	36.550	37.600	35.742	8,612,587
2023-12-01	36.750	37.350	36.550	36.800	34.981	2,574,930
2023-11-30	37.100	37.300	36.300	36.400	34.601	2,266,033
2023-11-29	37.250	38.000	36.800	37.100	35.267	4,742,076
2023-11-28	37.850	38.150	37.050	37.200	35.362	5,404,121
2023-11-27	39.400	40.500	37.750	38.350	36.455	22,573,516
2023-11-24	34.850	37.650	34.650	37.650	35.789	15,296,263
2023-11-23	34.400	34.550	33.900	34.250	32.557	1,581,484
2023-11-22	34.850	35.000	34.050	34.200	32.510	2,044,233
2023-11-21	35.300	35.500	34.550	34.850	33.128	2,244,681
2023-11-20	35.200	35.650	35.000	35.150	33.413	1,518,072
2023-11-17	35.650	35.900	35.000	35.200	33.460	4,239,201
2023-11-16	34.900	35.600	34.700	35.600	33.841	3,162,810
2023-11-15	33.950	35.300	33.850	34.900	33.175	6,841,000
2023-11-14	32.700	33.900	32.700	33.650	31.987	2,645,680
2023-11-13	32.500	33.250	32.300	32.900	31.274	1,418,754
2023-11-10	32.550	32.800	32.050	32.250	30.656	928,329
2023-11-09	33.500	33.500	32.150	32.650	31.036	1,797,464
2023-11-08	33.500	33.500	32.600	33.150	31.512	1,593,588
2023-11-07	33.600	33.600	32.700	32.900	31.274	1,133,364
2023-11-06	33.400	33.750	33.250	33.600	31.939	1,910,178

← NewerPage 12 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.