Air Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	29.321	30.906	28.622	30.206	28.714	18,012,115
2023-05-10	27.596	29.321	27.549	29.321	27.872	10,527,065
2023-05-09	27.876	28.761	26.477	26.664	25.346	6,332,196
2023-05-08	31.885	31.885	29.367	29.414	27.960	5,005,066
2023-05-05	30.020	32.211	29.554	31.232	29.688	12,119,496
2023-05-04	28.855	29.927	28.528	29.321	27.872	1,590,610
2023-05-03	30.626	32.257	27.969	29.274	27.827	4,373,711
2023-05-02	29.228	30.346	29.088	30.346	28.847	4,505,081
2023-04-28	26.011	27.596	26.011	27.596	26.232	5,503,681
2023-04-27	23.680	25.125	23.680	25.125	23.884	3,082,123
2023-04-26	23.028	23.307	22.468	22.841	21.712	665,389
2023-04-25	23.168	24.240	23.168	23.307	22.156	1,190,943
2023-04-24	22.655	23.214	22.655	23.214	22.067	1,200,125
2023-04-21	23.401	23.634	21.862	22.748	21.624	1,533,299
2023-04-20	24.799	24.939	23.261	23.307	22.156	1,706,879
2023-04-19	24.986	25.825	24.613	24.799	23.574	5,447,738
2023-04-18	25.638	26.664	23.867	25.358	24.105	14,053,547
2023-04-17	22.655	24.799	22.002	24.799	23.574	11,157,666
2023-04-14	21.443	22.562	21.070	22.562	21.447	10,722,399
2023-04-13	18.926	20.511	18.786	20.511	19.497	7,429,987
2023-04-12	18.460	18.739	18.273	18.646	17.724	2,105,107
2023-04-11	17.947	18.226	17.900	18.087	17.193	490,260
2023-04-10	17.854	18.226	17.854	17.947	17.060	603,649
2023-04-07	17.714	17.807	17.574	17.714	16.838	290,526
2023-04-06	17.527	17.807	17.527	17.714	16.838	308,914
2023-03-31	17.341	17.574	17.341	17.527	16.661	158,621
2023-03-30	17.667	17.667	17.248	17.387	16.528	256,485
2023-03-29	17.714	17.760	17.294	17.341	16.484	853,802
2023-03-28	18.320	18.366	17.714	17.760	16.883	955,156
2023-03-27	17.667	18.553	17.667	18.273	17.370	2,347,074
2023-03-24	18.226	18.226	17.434	17.900	17.016	620,293
2023-03-23	17.854	18.226	17.807	18.180	17.281	480,927
2023-03-22	18.366	18.413	18.087	18.180	17.211	633,577
2023-03-21	18.599	18.646	18.320	18.366	17.388	715,348
2023-03-20	18.460	18.553	18.133	18.320	17.344	440,685
2023-03-17	18.693	18.739	18.366	18.460	17.476	676,226
2023-03-16	18.879	18.926	17.947	18.366	17.388	884,884
2023-03-15	19.532	19.532	18.693	18.879	17.873	2,441,308
2023-03-14	18.087	18.553	17.993	18.460	17.476	1,997,569
2023-03-13	17.667	18.366	17.154	17.900	16.947	821,007
2023-03-10	18.506	18.553	17.714	17.714	16.770	803,718
2023-03-09	18.460	18.739	18.040	18.320	17.344	1,583,251
2023-03-08	17.760	19.065	17.760	18.273	17.300	2,099,103
2023-03-07	17.527	18.040	17.527	17.620	16.682	1,271,416
2023-03-06	16.921	18.180	16.921	18.040	17.079	3,144,823
2023-03-03	16.455	16.595	16.455	16.548	15.667	127,595
2023-03-02	16.408	16.595	16.408	16.455	15.579	67,096
2023-03-01	16.502	16.502	16.362	16.408	15.534	94,154
2023-02-24	16.688	16.688	16.315	16.408	15.534	245,535
2023-02-23	16.502	16.735	16.502	16.502	15.623	208,489
2023-02-22	16.315	16.548	16.269	16.455	15.579	155,627
2023-02-21	16.828	16.875	16.362	16.408	15.534	316,102
2023-02-20	16.362	16.875	16.175	16.642	15.755	575,263
2023-02-17	16.175	16.269	15.989	16.036	15.181	159,523
2023-02-16	15.849	16.175	15.849	16.082	15.225	185,563
2023-02-15	16.129	16.129	15.802	15.942	15.093	152,346
2023-02-14	15.942	16.082	15.942	15.989	15.137	40,884
2023-02-13	16.036	16.082	15.942	15.942	15.093	80,446
2023-02-10	15.663	16.222	15.663	16.036	15.181	346,658
2023-02-09	15.616	15.709	15.616	15.709	14.872	48,368

← NewerPage 15 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.