Air Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	49.250	49.250	47.700	48.250	48.250	975,112
2026-04-27	50.100	50.100	48.800	49.250	49.250	739,962
2026-04-24	51.000	51.000	49.700	50.300	50.300	1,317,953
2026-04-23	51.700	51.900	48.600	51.300	51.300	2,741,340
2026-04-22	50.300	52.800	49.950	51.200	51.200	3,733,396
2026-04-21	50.100	50.700	49.100	49.150	49.150	908,500
2026-04-20	49.600	51.100	49.450	50.100	50.100	1,525,344
2026-04-17	49.200	50.200	48.850	49.300	49.300	1,438,398
2026-04-16	47.050	50.000	46.950	48.700	48.700	2,639,716
2026-04-15	46.600	47.700	46.500	46.650	46.650	982,293
2026-04-14	45.550	46.450	45.100	46.300	46.300	948,910
2026-04-13	45.850	45.900	45.050	45.150	45.150	791,983
2026-04-10	46.650	46.700	45.750	45.850	45.850	673,237
2026-04-09	48.000	48.250	46.450	46.550	46.550	637,439
2026-04-08	46.750	47.600	46.750	47.150	47.150	487,200
2026-04-07	46.650	47.150	46.250	46.500	46.500	299,200
2026-04-02	47.800	48.400	46.550	46.550	46.550	709,550
2026-04-01	48.350	48.350	47.400	47.700	47.700	692,401
2026-03-31	50.200	50.400	47.000	47.000	47.000	2,132,789
2026-03-30	48.500	50.500	48.000	49.500	49.500	2,035,310
2026-03-27	48.600	48.650	47.650	48.050	48.050	689,422
2026-03-26	49.750	50.200	48.600	48.600	48.600	958,000
2026-03-25	49.450	50.100	49.150	49.700	49.700	545,300
2026-03-24	49.800	50.100	48.600	48.950	48.950	792,106
2026-03-23	48.000	52.500	47.750	49.150	49.150	2,913,350
2026-03-20	50.300	50.600	49.050	49.050	49.050	1,296,710
2026-03-19	51.100	51.300	50.300	51.100	50.200	1,087,638
2026-03-18	50.600	52.100	50.600	51.400	50.495	1,522,572
2026-03-17	50.500	50.500	49.300	49.900	49.021	842,113
2026-03-16	49.650	50.100	49.450	50.000	49.119	549,100
2026-03-13	48.650	50.300	48.500	49.550	48.677	713,260
2026-03-12	50.400	50.400	49.050	49.350	48.481	748,076
2026-03-11	48.600	50.600	48.600	50.200	49.316	1,145,655
2026-03-10	48.900	49.200	48.300	48.400	47.548	909,110
2026-03-09	49.500	49.500	47.550	48.000	47.155	2,078,025
2026-03-06	52.300	52.300	51.200	51.800	50.888	1,190,108
2026-03-05	53.900	54.500	52.200	52.400	51.477	2,448,429
2026-03-04	53.400	54.600	52.500	53.100	52.165	7,383,100
2026-03-03	52.500	53.600	52.000	52.800	51.870	2,197,345
2026-03-02	55.400	56.100	51.900	52.500	51.575	5,328,241
2026-02-26	52.600	53.200	51.700	52.900	51.968	998,600
2026-02-25	53.900	53.900	52.800	53.000	52.067	1,317,502
2026-02-24	53.000	54.200	52.300	53.800	52.852	3,044,250
2026-02-23	51.200	53.600	51.200	52.800	51.870	2,881,250
2026-02-11	48.600	50.400	48.500	50.400	49.512	1,435,030
2026-02-10	48.800	48.800	48.300	48.600	47.744	708,100
2026-02-09	48.850	49.050	48.300	48.350	47.498	819,200
2026-02-06	48.550	48.550	47.100	48.300	47.449	839,227
2026-02-05	50.000	50.000	48.700	48.700	47.842	977,482
2026-02-04	49.200	50.100	48.700	50.100	49.218	751,864
2026-02-03	49.650	49.650	48.600	49.100	48.235	955,100
2026-02-02	49.700	50.600	48.250	48.400	47.548	1,618,135
2026-01-30	52.600	52.700	50.000	50.100	49.218	2,607,765
2026-01-29	53.100	54.000	52.300	52.500	51.575	3,163,700
2026-01-28	53.600	53.800	52.600	52.900	51.968	1,789,378
2026-01-27	55.100	55.100	53.200	53.400	52.460	3,225,305
2026-01-26	54.700	55.800	54.100	55.200	54.228	2,991,355
2026-01-23	56.000	56.000	54.000	54.400	53.442	3,006,891
2026-01-22	56.500	56.700	55.100	55.500	54.523	5,929,733
2026-01-21	55.000	58.100	54.600	55.900	54.916	9,125,945

← NewerPage 3 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.