Air Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	15.756	15.989	15.756	15.849	13.944	23,401
2022-08-08	15.756	15.802	15.709	15.756	13.862	31,163
2022-08-05	15.849	15.896	15.756	15.849	13.944	53,567
2022-08-04	15.942	15.942	15.709	15.802	13.903	34,625
2022-08-03	15.569	15.896	15.569	15.756	13.862	49,675
2022-08-02	15.849	16.036	15.756	15.896	13.985	60,017
2022-08-01	15.896	15.989	15.896	15.942	14.026	53,137
2022-07-29	15.756	16.082	15.756	15.896	13.985	59,094
2022-07-28	15.849	15.849	15.756	15.802	13.903	40,534
2022-07-27	15.756	15.849	15.430	15.756	13.862	40,963
2022-07-26	15.802	15.802	15.663	15.756	13.862	76,176
2022-07-25	15.896	15.896	15.709	15.802	13.903	33,529
2022-07-22	15.709	15.756	15.663	15.709	13.821	63,019
2022-07-21	15.849	15.849	15.383	15.709	13.821	63,570
2022-07-20	15.756	16.082	15.756	15.849	13.944	63,480
2022-07-19	16.036	16.082	15.802	15.896	13.985	49,721
2022-07-18	15.756	16.129	15.756	15.802	13.903	75,948
2022-07-15	15.849	15.896	15.663	15.756	13.862	54,016
2022-07-14	15.849	15.942	15.849	15.896	13.985	43,103
2022-07-13	16.082	16.129	15.663	15.896	13.985	197,020
2022-07-12	15.709	15.709	15.383	15.523	13.657	77,330
2022-07-11	16.036	16.036	15.709	15.849	13.944	147,850
2022-07-08	15.476	15.849	15.476	15.476	13.616	35,918
2022-07-07	15.523	15.523	15.290	15.476	13.616	68,443
2022-07-06	15.849	15.849	15.476	15.523	13.657	32,782
2022-07-05	15.896	15.942	15.616	15.709	13.821	38,434
2022-07-04	14.917	15.849	14.917	15.569	13.698	69,527
2022-07-01	15.756	15.942	15.663	15.663	13.780	92,380
2022-06-30	15.989	16.222	15.756	15.756	13.862	68,097
2022-06-29	15.942	15.989	15.896	15.942	14.026	34,763
2022-06-28	16.129	16.129	15.942	15.989	14.067	42,741
2022-06-27	16.082	16.175	16.036	16.129	14.191	59,176
2022-06-24	16.175	16.175	15.896	15.896	13.985	80,916
2022-06-23	15.989	16.222	15.849	15.989	14.067	144,331
2022-06-22	16.408	16.502	15.942	16.036	14.108	145,428
2022-06-21	15.802	16.408	15.802	16.408	14.437	132,744
2022-06-20	16.175	16.362	15.802	15.802	13.903	259,782
2022-06-17	16.222	16.222	15.849	16.082	14.149	152,363
2022-06-16	16.595	16.688	16.269	16.269	14.314	83,513
2022-06-15	16.175	16.548	16.175	16.455	14.478	78,349
2022-06-14	16.315	16.315	15.896	16.082	14.149	78,622
2022-06-13	16.362	16.408	16.269	16.315	14.355	91,181
2022-06-10	16.548	16.595	16.315	16.502	14.519	41,897
2022-06-09	16.781	16.781	16.548	16.595	14.601	55,763
2022-06-08	16.735	16.781	16.688	16.735	14.724	33,792
2022-06-07	16.735	16.735	16.548	16.642	14.642	25,392
2022-06-06	16.875	16.875	16.642	16.781	14.765	55,747
2022-06-02	16.828	16.921	16.781	16.781	14.765	69,455
2022-06-01	16.968	17.014	16.875	16.921	14.888	48,784
2022-05-31	16.968	16.968	16.875	16.921	14.888	45,301
2022-05-30	16.781	16.921	16.781	16.875	14.847	100,599
2022-05-27	16.875	16.875	16.502	16.735	14.724	92,656
2022-05-26	16.595	16.828	16.595	16.688	14.683	88,090
2022-05-25	16.455	16.595	16.455	16.548	14.560	48,260
2022-05-24	16.502	16.781	16.455	16.455	14.478	87,934
2022-05-23	16.315	16.921	16.315	16.548	14.560	92,495
2022-05-20	16.269	16.455	16.175	16.315	14.355	42,877
2022-05-19	15.989	16.408	15.989	16.222	14.273	37,126
2022-05-18	16.222	16.408	16.175	16.362	14.396	82,364
2022-05-17	16.036	16.269	16.036	16.222	14.273	48,881

← NewerPage 18 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.