Air Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	54.400	54.500	52.800	53.500	52.558	2,246,808
2025-10-23	54.000	54.500	53.300	53.900	52.951	2,188,779
2025-10-22	55.200	56.100	54.100	54.600	53.638	3,557,139
2025-10-21	54.600	55.700	54.600	55.300	54.326	2,427,718
2025-10-20	55.800	56.200	54.500	54.800	53.835	3,629,683
2025-10-17	57.700	58.400	56.000	56.200	55.210	4,831,383
2025-10-16	56.200	59.800	56.200	57.700	56.684	10,984,899
2025-10-15	56.700	57.700	55.800	56.200	55.210	5,025,500
2025-10-14	61.200	61.800	56.000	56.100	55.112	29,230,857
2025-10-13	54.000	60.800	53.400	60.800	59.729	18,949,558
2025-10-09	55.500	55.800	54.500	55.300	54.326	2,646,728
2025-10-08	56.000	56.500	55.000	55.300	54.326	2,519,999
2025-10-07	55.800	57.600	54.900	56.100	55.112	5,045,327
2025-10-03	55.100	57.800	54.700	56.200	55.210	11,477,030
2025-10-02	55.200	56.000	53.900	54.400	53.442	2,853,325
2025-10-01	54.600	57.300	54.500	55.300	54.326	5,512,060
2025-09-30	53.100	54.800	52.500	54.700	53.737	2,643,770
2025-09-29	52.900	52.900	52.900	52.900	51.968	0
2025-09-26	54.600	54.600	52.700	52.900	51.968	3,183,490
2025-09-25	54.300	55.400	54.000	54.100	53.147	3,511,976
2025-09-24	55.100	55.600	53.800	54.100	53.147	6,095,473
2025-09-23	62.600	62.600	55.200	55.200	54.228	27,606,785
2025-09-22	56.600	61.300	56.300	61.300	60.220	9,083,504
2025-09-19	57.000	57.700	55.700	55.800	54.817	4,779,521
2025-09-18	59.800	60.400	56.500	56.900	55.898	6,474,965
2025-09-17	60.200	60.700	58.200	58.700	57.666	4,064,709
2025-09-16	62.700	62.700	59.600	60.200	59.140	4,990,705
2025-09-15	63.000	64.700	61.400	61.500	60.417	8,836,974
2025-09-12	65.800	65.800	62.800	63.000	61.890	5,970,035
2025-09-11	67.500	67.900	64.000	64.500	63.364	8,920,556
2025-09-10	66.700	70.800	66.100	67.200	66.016	14,243,106
2025-09-09	66.300	68.000	64.600	67.000	65.820	12,061,941
2025-09-08	67.700	67.700	62.700	65.700	64.543	15,319,865
2025-09-05	70.000	70.900	66.400	67.800	66.606	14,982,832
2025-09-04	75.800	79.900	68.100	69.400	68.178	34,583,043
2025-09-03	67.100	72.700	66.500	72.700	71.420	7,487,357
2025-09-02	68.400	68.400	62.200	66.100	64.936	4,252,597
2025-09-01	66.500	70.600	65.000	67.200	66.016	7,275,580
2025-08-29	63.900	65.200	61.900	64.200	63.069	5,171,530
2025-08-28	64.200	65.900	62.500	62.700	61.596	4,405,060
2025-08-27	61.000	64.000	61.000	64.000	62.873	5,504,132
2025-08-26	60.000	62.100	60.000	60.500	59.434	3,856,933
2025-08-25	57.000	59.600	56.700	59.500	58.452	3,600,552
2025-08-22	57.600	59.200	56.000	56.000	55.014	3,508,451
2025-08-21	57.700	58.900	55.000	56.600	55.603	2,879,401
2025-08-20	58.000	58.000	52.100	56.500	55.505	4,698,615
2025-08-19	62.000	62.000	57.000	57.800	56.782	5,500,127
2025-08-18	62.300	66.000	62.000	63.000	61.890	32,094,551
2025-08-15	60.600	63.400	59.200	61.000	59.926	32,212,063
2025-08-14	60.100	62.000	58.200	58.700	57.666	23,936,437
2025-08-13	58.400	62.300	57.300	60.100	59.042	68,775,576
2025-08-12	52.900	56.800	52.200	56.800	55.800	58,837,351
2025-08-11	48.000	51.700	47.000	51.700	50.789	18,306,120
2025-08-08	46.000	48.300	44.600	47.000	46.172	25,132,608
2025-08-07	46.500	46.950	44.000	44.850	44.060	13,996,954
2025-08-06	47.100	47.900	45.950	46.200	45.386	30,338,310
2025-08-05	44.450	47.050	43.600	46.700	45.878	66,687,534
2025-08-04	39.750	43.100	39.000	43.100	42.341	17,245,721
2025-08-01	38.450	38.450	38.450	38.450	37.773	0
2025-07-31	39.700	39.700	38.300	38.450	37.773	5,468,272

← NewerPage 5 of 21 · 1,221 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.