Air Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	53.700	55.200	51.900	53.300	53.300	8,184,661
2026-07-22	59.200	61.200	53.100	53.200	53.200	22,386,763
2026-07-21	53.000	58.900	52.500	58.900	58.900	9,991,764
2026-07-20	54.000	58.000	52.700	53.600	53.600	12,921,289
2026-07-17	55.900	58.400	53.400	53.400	53.400	10,599,110
2026-07-16	59.200	60.500	56.500	56.900	56.900	9,888,548
2026-07-15	58.500	60.900	56.700	60.500	60.500	20,947,084
2026-07-14	57.500	62.300	56.700	62.300	62.300	40,858,283
2026-07-13	54.200	57.800	54.200	56.700	56.700	14,084,789
2026-07-10	53.900	53.900	53.900	53.900	53.900	0
2026-07-09	53.400	57.800	52.600	53.900	53.900	10,022,752
2026-07-08	55.500	56.800	53.600	55.900	55.900	13,321,205
2026-07-07	56.800	56.900	53.200	53.800	53.800	11,690,530
2026-07-06	55.000	59.600	54.200	56.300	56.300	30,931,307
2026-07-03	50.800	55.800	50.800	55.800	55.800	17,261,720
2026-07-02	50.800	53.500	50.500	50.800	50.800	11,060,985
2026-07-01	50.000	52.900	49.000	51.600	51.600	17,865,912
2026-06-30	44.500	48.850	44.050	48.850	48.850	7,632,932
2026-06-29	42.450	44.650	42.450	44.450	44.450	4,599,841
2026-06-26	42.100	42.600	41.100	41.750	41.750	778,512
2026-06-25	42.750	42.900	41.750	42.050	42.050	580,472
2026-06-24	42.050	43.250	41.450	42.450	42.450	771,062
2026-06-23	42.900	43.700	42.000	42.150	42.150	1,425,012
2026-06-22	41.200	43.050	40.950	42.900	42.900	2,658,041
2026-06-18	39.350	39.900	39.100	39.900	39.900	629,358
2026-06-17	39.100	40.000	38.700	39.200	39.200	924,847
2026-06-16	39.700	39.800	38.600	38.700	38.700	711,476
2026-06-15	39.250	40.250	39.150	39.350	39.350	860,374
2026-06-12	39.200	39.500	38.850	38.950	38.950	764,346
2026-06-11	39.300	39.600	38.150	38.650	38.650	824,310
2026-06-10	40.000	40.300	39.300	39.300	39.300	757,270
2026-06-09	39.750	41.050	39.750	40.050	40.050	885,333
2026-06-08	38.500	40.100	38.500	39.750	39.750	1,241,386
2026-06-05	42.200	42.700	41.500	41.750	41.750	890,308
2026-06-04	42.750	42.800	42.100	42.150	42.150	684,257
2026-06-03	43.200	43.350	42.100	42.800	42.800	980,185
2026-06-02	44.050	44.050	42.550	42.850	42.850	937,116
2026-06-01	43.250	44.400	42.800	43.700	43.700	1,450,802
2026-05-29	42.250	43.700	42.250	42.750	42.750	1,486,475
2026-05-28	41.350	42.250	41.200	41.800	41.800	777,000
2026-05-27	42.100	42.250	41.100	41.250	41.250	1,254,239
2026-05-26	43.000	43.400	42.000	42.000	42.000	1,111,293
2026-05-25	43.350	43.600	42.700	42.950	42.950	1,269,200
2026-05-22	43.800	43.950	43.000	43.500	43.500	785,556
2026-05-21	43.250	43.850	43.000	43.550	43.550	597,766
2026-05-20	43.000	44.100	42.750	42.750	42.750	1,045,100
2026-05-19	43.000	43.700	42.700	42.750	42.750	549,517
2026-05-18	43.350	43.500	42.850	43.050	43.050	753,101
2026-05-15	43.300	44.450	43.100	43.350	43.350	1,238,200
2026-05-14	44.050	44.100	42.950	42.950	42.950	1,270,592
2026-05-13	45.200	45.700	44.000	44.050	44.050	1,276,544
2026-05-12	45.600	45.950	45.050	45.150	45.150	1,396,759
2026-05-11	47.600	47.600	45.400	45.600	45.600	4,728,850
2026-05-08	50.500	51.900	49.950	50.400	50.400	2,711,813
2026-05-07	49.400	50.300	48.700	49.750	49.750	712,652
2026-05-06	50.800	50.900	49.050	49.300	49.300	788,500
2026-05-05	48.650	50.800	48.350	50.300	50.300	1,168,756
2026-05-04	46.800	49.500	46.800	48.950	48.950	1,423,074
2026-04-30	47.350	47.550	46.750	46.950	46.950	645,060
2026-04-29	48.050	48.250	47.200	47.200	47.200	980,940

← NewerPage 2 of 5 · 244 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.