Air Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	15.616	15.663	15.569	15.616	14.784	51,362
2023-02-07	15.616	15.616	15.569	15.616	14.784	31,393
2023-02-06	15.663	15.663	15.616	15.616	14.784	49,347
2023-02-03	15.569	15.663	15.523	15.663	14.828	27,888
2023-02-02	15.616	15.663	15.523	15.663	14.828	23,757
2023-02-01	15.616	15.756	15.476	15.663	14.828	57,776
2023-01-31	15.430	15.616	15.430	15.616	14.784	46,228
2023-01-30	15.523	15.663	15.430	15.430	14.608	67,254
2023-01-17	15.616	15.616	15.430	15.523	14.696	19,494
2023-01-16	15.430	15.476	15.430	15.476	14.652	24,084
2023-01-13	15.569	15.569	15.476	15.476	14.652	19,466
2023-01-12	15.523	15.569	15.430	15.569	14.740	60,238
2023-01-11	15.569	15.569	15.523	15.523	14.696	14,082
2023-01-10	15.523	15.569	15.476	15.569	14.740	11,000
2023-01-09	15.523	15.569	15.476	15.569	14.740	74,080
2023-01-06	15.523	15.523	15.523	15.523	14.696	12,324
2023-01-05	15.616	15.616	15.523	15.569	14.740	11,968
2023-01-04	15.616	15.616	15.616	15.616	14.784	12,602
2023-01-03	15.523	15.569	15.523	15.569	14.740	21,452
2022-12-30	15.616	15.616	15.523	15.569	14.740	28,275
2022-12-29	15.523	15.616	15.523	15.569	14.740	23,919
2022-12-28	15.709	15.709	15.476	15.476	14.652	59,423
2022-12-27	15.709	15.802	15.709	15.709	14.872	15,016
2022-12-26	15.709	15.756	15.709	15.709	14.872	24,401
2022-12-23	15.849	15.849	15.663	15.709	14.872	38,204
2022-12-22	15.756	15.896	15.663	15.849	15.005	81,733
2022-12-21	15.942	15.942	15.709	15.756	14.917	78,518
2022-12-20	15.896	15.942	15.896	15.896	15.049	25,742
2022-12-19	15.849	15.989	15.849	15.942	15.093	30,157
2022-12-16	15.942	15.942	15.896	15.896	15.049	48,264
2022-12-15	15.989	16.036	15.942	16.036	15.181	94,497
2022-12-14	15.989	15.989	15.942	15.942	15.093	34,172
2022-12-13	16.082	16.129	15.942	15.989	15.137	45,450
2022-12-12	15.942	16.036	15.896	15.942	15.093	32,314
2022-12-09	15.942	16.129	15.476	15.942	15.093	65,585
2022-12-08	15.802	15.942	15.756	15.942	15.093	29,199
2022-12-07	15.942	15.989	15.849	15.849	15.005	79,541
2022-12-06	15.989	16.036	15.896	15.989	15.137	103,222
2022-12-05	15.989	16.129	15.989	16.036	15.181	74,186
2022-12-02	16.036	16.082	15.896	15.942	15.093	96,750
2022-12-01	15.942	15.989	15.849	15.989	15.137	87,301
2022-11-30	16.036	16.036	15.896	15.942	15.093	105,811
2022-11-29	15.709	16.036	15.709	16.036	15.181	315,939
2022-11-28	15.709	15.709	15.523	15.569	14.740	124,067
2022-11-25	15.802	15.802	15.663	15.756	14.917	75,352
2022-11-24	15.756	15.849	15.663	15.802	14.961	67,865
2022-11-23	15.709	15.756	15.663	15.709	14.872	98,366
2022-11-22	15.663	15.756	15.663	15.709	14.872	65,241
2022-11-21	15.569	15.709	15.523	15.663	14.828	68,420
2022-11-18	15.430	15.523	15.430	15.523	14.696	25,989
2022-11-17	15.383	15.523	15.336	15.476	14.652	58,216
2022-11-16	15.476	15.476	15.243	15.243	14.431	68,808
2022-11-15	15.476	15.523	15.383	15.523	14.696	54,464
2022-11-14	15.569	15.616	15.336	15.569	14.740	106,044
2022-11-11	15.569	15.569	15.150	15.476	14.652	67,429
2022-11-10	15.523	15.616	15.383	15.383	14.564	48,872
2022-11-09	15.569	15.616	15.476	15.569	14.740	35,933
2022-11-08	15.476	15.616	15.476	15.523	14.696	69,960
2022-11-07	15.476	15.523	15.336	15.476	14.652	69,269
2022-11-04	15.756	15.756	15.383	15.430	14.608	73,045

← NewerPage 16 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.