Air Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	36.500	37.300	35.450	35.900	34.126	11,318,104
2023-08-07	35.050	37.000	35.050	35.300	33.555	19,507,621
2023-08-04	39.500	39.900	38.900	38.900	36.978	3,409,251
2023-08-02	45.000	45.300	42.700	43.200	41.065	2,772,975
2023-08-01	45.900	46.400	44.400	44.800	42.586	3,090,151
2023-07-31	44.250	46.150	43.500	44.600	42.396	4,542,408
2023-07-28	45.500	45.500	43.600	44.300	42.111	2,037,232
2023-07-27	46.350	46.500	45.050	45.450	43.204	3,049,595
2023-07-26	44.500	46.500	43.400	44.800	42.586	3,766,396
2023-07-25	43.900	45.000	43.300	44.650	42.443	3,507,380
2023-07-24	48.350	48.400	43.550	43.900	41.730	6,030,733
2023-07-21	50.000	53.500	47.000	48.350	45.961	18,163,391
2023-07-20	44.250	49.200	44.150	49.200	46.769	9,226,579
2023-07-19	47.000	47.000	44.600	44.750	42.538	3,062,198
2023-07-18	47.300	47.300	44.600	45.500	43.251	4,138,271
2023-07-17	48.500	48.700	46.100	47.100	44.772	3,102,723
2023-07-14	48.450	49.850	47.000	48.000	45.628	4,607,213
2023-07-13	49.850	50.400	47.700	48.000	45.628	4,059,248
2023-07-12	51.100	51.400	49.000	49.800	47.339	3,848,645
2023-07-11	52.500	53.100	50.800	50.900	48.385	2,649,641
2023-07-10	53.000	53.000	51.100	52.000	49.430	2,820,103
2023-07-07	54.100	54.500	52.200	52.400	49.810	4,036,247
2023-07-06	57.500	57.600	53.500	55.100	52.377	6,324,662
2023-07-05	59.000	60.300	58.000	58.000	55.134	3,917,061
2023-07-04	60.300	60.900	58.000	59.000	56.084	4,447,057
2023-07-03	60.500	60.500	58.300	59.100	56.179	4,018,275
2023-06-30	59.900	60.800	59.100	59.400	56.464	2,723,891
2023-06-29	61.000	61.900	59.300	60.300	57.320	5,380,141
2023-06-28	61.000	63.000	59.100	60.700	57.700	11,904,189
2023-06-27	59.600	63.200	58.100	58.200	55.324	6,391,126
2023-06-26	61.700	61.800	59.000	59.400	56.464	3,886,784
2023-06-21	63.400	63.400	61.300	61.500	58.461	4,407,538
2023-06-20	62.800	63.600	61.000	62.500	59.411	7,191,253
2023-06-19	60.300	65.300	59.300	61.700	58.651	18,474,890
2023-06-16	63.300	64.200	60.400	60.400	57.415	7,192,758
2023-06-15	64.700	65.800	61.500	62.000	58.936	10,373,837
2023-06-14	57.802	61.532	57.057	58.921	56.009	18,875,967
2023-06-13	56.311	58.548	55.658	56.124	53.351	12,314,942
2023-06-12	58.362	62.837	55.099	55.099	52.376	24,530,922
2023-06-09	59.947	60.226	52.954	57.243	54.414	54,733,515
2023-06-08	54.446	54.819	52.768	54.819	52.110	5,995,986
2023-06-07	46.149	49.878	45.683	49.878	47.413	13,882,533
2023-06-06	45.496	46.382	44.750	45.403	43.159	10,173,883
2023-06-05	44.610	47.454	44.098	44.750	42.539	20,076,105
2023-06-02	44.331	45.496	42.699	43.631	41.475	14,573,346
2023-06-01	43.305	46.568	43.165	43.911	41.741	43,021,892
2023-05-31	39.250	42.979	39.063	42.979	40.855	17,229,371
2023-05-30	39.856	40.974	38.457	39.110	37.177	7,720,189
2023-05-29	39.856	41.674	39.809	40.368	38.373	14,430,102
2023-05-26	39.716	41.767	39.110	39.203	37.266	19,062,631
2023-05-25	44.750	44.750	39.436	39.529	37.576	54,621,499
2023-05-24	41.021	41.021	38.457	41.021	38.994	35,111,198
2023-05-23	37.292	37.292	37.292	37.292	35.449	2,522,057
2023-05-22	31.512	33.936	31.372	33.936	32.259	10,599,841
2023-05-19	32.444	32.630	30.766	30.859	29.334	9,180,581
2023-05-18	32.164	34.029	30.393	31.605	30.043	22,382,837
2023-05-17	28.435	31.465	28.435	31.465	29.910	13,991,104
2023-05-16	28.155	30.067	28.016	28.622	27.207	5,354,622
2023-05-15	29.088	29.088	27.316	27.643	26.277	3,714,865
2023-05-12	29.834	30.486	28.948	29.414	27.960	7,188,250

← NewerPage 14 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.