Air Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.196	15.336	15.150	15.336	14.519	50,415
2022-11-02	15.196	15.430	15.196	15.243	14.431	41,354
2022-11-01	15.057	15.243	15.057	15.196	14.387	36,820
2022-10-31	14.917	15.290	14.917	15.010	14.211	61,462
2022-10-28	14.963	14.963	14.870	14.917	14.122	14,193
2022-10-27	14.777	14.917	14.777	14.917	14.122	34,835
2022-10-26	14.777	14.824	14.777	14.777	13.990	23,677
2022-10-25	14.870	14.870	14.684	14.777	13.990	64,305
2022-10-24	14.730	15.010	14.730	14.824	14.034	93,027
2022-10-21	14.824	14.917	14.684	14.870	14.078	85,854
2022-10-20	14.963	14.963	14.684	14.824	14.034	46,362
2022-10-19	15.150	15.150	14.824	14.963	14.166	48,079
2022-10-18	15.010	15.057	14.963	15.010	14.211	39,003
2022-10-17	14.917	15.010	14.824	14.917	14.122	57,534
2022-10-14	15.010	15.430	15.010	15.336	14.519	78,437
2022-10-13	15.476	15.569	14.637	14.917	14.122	182,612
2022-10-12	15.569	15.616	15.430	15.616	14.784	30,750
2022-10-11	15.569	15.802	15.430	15.569	14.740	36,367
2022-10-07	15.756	15.849	15.523	15.616	14.784	48,310
2022-10-06	15.663	15.849	15.569	15.756	14.917	38,920
2022-10-05	15.709	15.849	15.709	15.709	14.872	57,192
2022-10-04	15.849	15.849	15.709	15.756	14.917	30,355
2022-10-03	15.709	15.802	15.663	15.709	14.872	83,664
2022-09-30	15.476	15.709	15.476	15.709	14.872	70,973
2022-09-29	15.569	16.036	15.569	15.709	14.872	111,807
2022-09-28	16.036	16.082	15.383	15.383	14.564	152,413
2022-09-27	16.175	16.175	15.942	16.129	15.270	78,428
2022-09-26	16.455	16.455	16.175	16.175	15.314	152,396
2022-09-23	16.129	16.408	16.129	16.269	15.402	167,710
2022-09-22	15.942	16.129	15.896	16.036	15.181	91,172
2022-09-21	16.082	16.082	15.989	16.036	15.181	42,904
2022-09-20	15.942	16.129	15.942	16.082	15.225	43,991
2022-09-19	16.129	16.222	15.849	16.036	15.181	89,672
2022-09-16	16.129	16.129	15.942	16.129	15.270	20,168
2022-09-15	16.082	16.175	15.896	16.129	15.270	98,744
2022-09-14	16.129	16.175	16.036	16.082	15.225	97,640
2022-09-13	16.129	16.175	16.082	16.175	15.314	61,234
2022-09-12	16.082	16.082	15.989	16.036	15.181	89,290
2022-09-08	15.663	15.802	15.616	15.802	14.961	19,423
2022-09-07	15.616	15.709	15.523	15.616	14.784	35,407
2022-09-06	15.849	15.849	15.616	15.616	14.784	41,874
2022-09-05	15.802	15.802	15.616	15.616	14.784	45,071
2022-09-02	15.849	16.036	15.756	15.802	14.961	58,777
2022-09-01	15.989	15.989	15.756	15.802	14.961	57,703
2022-08-31	16.036	16.036	15.802	15.989	15.137	93,352
2022-08-30	15.709	16.036	15.616	15.849	15.005	130,901
2022-08-29	16.548	16.642	16.455	16.642	14.642	125,999
2022-08-26	16.408	16.735	16.269	16.642	14.642	455,514
2022-08-25	16.315	16.408	16.269	16.362	14.396	87,809
2022-08-24	16.315	16.408	16.175	16.222	14.273	96,144
2022-08-23	16.222	16.548	16.082	16.315	14.355	95,936
2022-08-22	15.989	16.269	15.989	16.175	14.232	51,938
2022-08-19	15.989	16.222	15.989	16.175	14.232	65,925
2022-08-18	15.849	16.082	15.849	16.082	14.149	41,666
2022-08-17	15.896	16.129	15.849	15.989	14.067	87,718
2022-08-16	15.942	15.942	15.896	15.896	13.985	88,179
2022-08-15	15.989	16.036	15.849	15.942	14.026	60,643
2022-08-12	15.942	15.942	15.896	15.942	14.026	57,800
2022-08-11	15.849	15.989	15.802	15.896	13.985	49,630
2022-08-10	15.849	15.849	15.756	15.802	13.903	55,236

← NewerPage 17 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.