Air Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	32.050	33.400	32.050	33.200	31.559	3,701,080
2023-11-02	31.750	32.000	31.300	32.000	30.419	1,905,235
2023-11-01	31.500	31.950	30.800	31.000	29.468	1,660,428
2023-10-31	32.650	33.000	31.400	31.500	29.943	1,555,285
2023-10-30	32.300	32.800	32.000	32.200	30.609	1,317,400
2023-10-27	33.800	34.100	32.500	32.600	30.989	3,680,657
2023-10-26	32.600	35.000	32.350	33.550	31.892	7,637,720
2023-10-25	33.950	34.000	32.200	32.450	30.846	3,530,651
2023-10-24	31.400	32.200	30.900	31.800	30.228	1,876,275
2023-10-23	31.900	32.300	31.250	31.550	29.991	2,091,459
2023-10-20	33.000	33.050	31.400	31.950	30.371	2,198,831
2023-10-19	32.850	33.600	32.600	32.700	31.084	2,269,826
2023-10-18	34.500	35.000	33.150	33.350	31.702	2,826,167
2023-10-17	36.250	36.500	34.350	34.900	33.175	2,399,222
2023-10-16	37.250	37.800	35.800	35.900	34.126	2,645,401
2023-10-13	37.300	37.950	37.150	37.200	35.362	1,913,443
2023-10-12	38.200	38.500	37.450	37.650	35.789	3,166,918
2023-10-11	39.850	40.650	37.850	38.200	36.312	13,046,401
2023-10-06	38.000	38.350	36.900	37.150	35.314	2,372,372
2023-10-05	37.250	38.200	37.250	37.550	35.694	1,425,071
2023-10-04	36.750	37.600	36.600	37.250	35.409	1,548,001
2023-10-03	38.250	38.450	37.100	37.100	35.267	1,732,164
2023-10-02	37.550	38.200	37.300	38.200	36.312	1,708,168
2023-09-28	37.450	38.000	37.400	37.400	35.552	1,385,700
2023-09-27	38.200	38.200	37.350	37.550	35.694	1,676,211
2023-09-26	38.800	38.900	37.600	37.750	35.884	2,559,079
2023-09-25	38.900	39.600	38.100	39.000	37.073	4,103,322
2023-09-22	37.500	39.700	37.400	38.700	36.787	7,982,191
2023-09-21	38.200	38.450	36.700	36.850	35.029	3,892,757
2023-09-20	39.950	40.200	38.550	38.700	36.787	4,027,966
2023-09-19	41.100	41.100	39.200	39.650	37.690	7,014,111
2023-09-18	40.150	42.200	40.150	40.700	38.689	8,484,513
2023-09-15	41.900	42.100	39.900	40.150	38.166	10,353,567
2023-09-14	43.950	44.000	40.750	41.200	39.164	12,733,429
2023-09-13	44.000	44.650	42.300	42.900	40.780	17,884,567
2023-09-12	43.500	45.100	42.100	43.750	41.588	31,721,545
2023-09-11	41.500	44.150	41.500	42.000	39.924	28,577,070
2023-09-08	36.550	40.550	36.500	40.450	38.451	25,373,877
2023-09-07	35.750	37.500	35.550	36.900	35.076	7,657,924
2023-09-06	36.500	36.500	35.400	35.800	34.031	2,390,199
2023-09-05	36.600	37.300	36.000	36.000	34.221	2,967,292
2023-09-04	37.400	38.050	36.500	36.500	34.696	4,140,695
2023-09-01	38.200	38.700	37.250	37.600	35.742	8,297,032
2023-08-31	38.000	39.450	37.800	38.050	36.170	12,183,173
2023-08-30	38.000	39.500	37.300	37.800	35.932	12,447,254
2023-08-29	39.950	39.950	35.600	38.350	36.455	33,907,498
2023-08-28	34.850	37.650	34.300	37.650	35.789	20,588,817
2023-08-25	32.800	36.400	32.800	34.250	32.557	18,051,467
2023-08-24	32.400	34.500	31.650	33.200	31.559	8,642,286
2023-08-23	32.100	34.000	31.850	32.200	30.609	10,050,641
2023-08-22	31.950	32.250	31.000	31.100	29.563	2,100,672
2023-08-21	32.000	32.650	31.750	31.900	30.324	2,266,455
2023-08-18	32.650	32.900	31.300	31.600	30.038	2,643,215
2023-08-17	32.300	33.050	31.050	32.350	30.751	2,930,648
2023-08-16	32.700	33.250	30.400	32.400	30.799	3,170,214
2023-08-15	33.550	33.700	33.000	33.000	31.369	2,181,995
2023-08-14	34.500	34.500	32.650	33.050	31.417	3,706,641
2023-08-11	34.800	34.800	33.700	33.950	32.272	5,126,905
2023-08-10	35.350	35.600	33.800	34.350	32.652	4,245,990
2023-08-09	35.700	36.150	35.300	35.350	33.603	4,512,947

← NewerPage 13 of 21 · 1,221 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.