Air Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	55.600	57.400	54.800	55.500	54.523	9,256,842
2026-01-19	53.500	55.500	53.500	54.000	53.049	2,370,869
2026-01-16	55.500	55.500	53.800	54.000	53.049	2,639,977
2026-01-15	54.900	55.200	54.300	55.000	54.031	2,347,726
2026-01-14	54.900	55.800	54.400	54.900	53.933	4,531,145
2026-01-13	55.700	55.800	53.800	55.500	54.523	10,087,934
2026-01-12	52.300	55.600	51.600	54.700	53.737	10,761,266
2026-01-09	54.500	55.500	52.700	53.400	52.460	8,533,687
2026-01-08	51.300	54.500	51.300	52.600	51.674	9,090,822
2026-01-07	51.600	51.600	50.500	51.300	50.397	1,528,303
2026-01-06	51.100	52.200	51.000	51.600	50.691	1,289,820
2026-01-05	52.000	52.500	51.000	51.000	50.102	1,682,596
2026-01-02	52.700	52.900	51.800	51.800	50.888	1,491,500
2025-12-31	53.000	53.000	52.100	52.100	51.182	1,808,308
2025-12-30	55.700	57.000	53.000	53.600	52.656	7,447,500
2025-12-29	54.500	55.400	54.000	54.500	53.540	5,039,568
2025-12-26	54.200	54.500	53.100	53.400	52.460	2,230,490
2025-12-24	54.500	55.000	53.200	54.000	53.049	5,833,446
2025-12-23	52.600	56.500	52.300	54.600	53.638	16,125,684
2025-12-22	51.200	51.800	50.800	51.400	50.495	1,292,273
2025-12-19	50.300	51.300	49.950	50.800	49.905	2,378,434
2025-12-18	49.100	49.550	48.700	49.300	48.432	654,700
2025-12-17	50.000	50.200	49.000	49.100	48.235	912,049
2025-12-16	50.900	51.200	49.100	49.700	48.825	1,833,257
2025-12-15	50.100	52.200	49.600	51.200	50.298	2,376,617
2025-12-12	50.900	51.800	50.200	50.400	49.512	1,799,300
2025-12-11	50.400	51.200	50.000	50.400	49.512	1,070,738
2025-12-10	51.000	51.600	50.000	50.100	49.218	1,018,139
2025-12-09	51.100	52.000	50.900	50.900	50.004	1,725,308
2025-12-08	50.700	51.000	50.100	51.000	50.102	1,395,139
2025-12-05	51.200	51.200	50.000	51.000	50.102	1,319,351
2025-12-04	51.300	53.700	51.200	51.200	50.298	4,475,122
2025-12-03	50.500	52.000	50.500	51.300	50.397	2,260,228
2025-12-02	50.500	51.700	50.300	51.000	50.102	2,368,708
2025-12-01	52.100	52.300	50.500	50.700	49.807	3,835,080
2025-11-28	51.500	51.800	50.100	51.000	50.102	2,894,327
2025-11-27	57.100	57.600	50.900	51.100	50.200	20,398,536
2025-11-26	52.700	54.600	52.500	54.600	53.638	6,061,155
2025-11-25	48.400	51.300	48.300	49.700	48.825	9,477,396
2025-11-24	46.450	50.500	46.350	48.200	47.351	6,776,657
2025-11-21	47.050	47.600	45.650	46.050	45.239	1,244,165
2025-11-20	47.800	48.000	47.000	47.600	46.762	982,104
2025-11-19	47.400	47.850	46.750	46.900	46.074	1,474,229
2025-11-18	48.000	48.850	47.200	47.350	46.516	1,598,200
2025-11-17	49.200	49.400	47.700	48.000	47.155	1,742,058
2025-11-14	48.100	50.900	48.000	48.900	48.039	2,896,144
2025-11-13	49.850	50.000	48.900	48.950	48.088	1,845,612
2025-11-12	49.400	50.200	49.250	50.200	49.316	1,799,506
2025-11-11	49.250	50.300	48.700	49.000	48.137	2,444,755
2025-11-10	50.400	50.500	48.900	49.100	48.235	3,021,759
2025-11-07	52.000	52.200	50.300	50.400	49.512	2,502,236
2025-11-06	53.100	53.200	51.600	52.000	51.084	4,437,780
2025-11-05	53.000	56.300	52.100	53.000	52.067	12,866,131
2025-11-04	53.300	56.000	53.100	54.000	53.049	15,684,577
2025-11-03	52.100	54.500	51.800	53.300	52.361	5,508,415
2025-10-31	51.800	52.500	51.300	51.600	50.691	1,684,574
2025-10-30	51.600	52.300	50.900	51.300	50.397	1,987,100
2025-10-29	53.200	53.600	51.400	51.800	50.888	2,473,029
2025-10-28	53.600	54.200	52.500	53.000	52.067	2,131,700
2025-10-27	54.400	54.500	52.800	53.500	52.558	2,246,808

← NewerPage 4 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.