Air Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	39.600	40.000	38.950	39.650	38.952	11,559,461
2025-07-29	38.900	40.100	38.250	39.150	38.461	15,955,134
2025-07-28	38.400	39.100	37.300	38.750	38.068	8,099,763
2025-07-25	37.700	39.150	37.650	38.700	38.018	18,612,795
2025-07-24	36.000	37.750	35.800	37.450	36.790	15,419,820
2025-07-23	34.600	36.500	34.300	35.800	35.170	3,371,236
2025-07-22	35.250	35.250	34.200	34.200	33.598	911,983
2025-07-21	35.150	35.800	34.600	35.000	34.384	1,251,857
2025-07-18	35.200	35.250	34.500	34.850	34.236	803,001
2025-07-17	35.200	35.200	34.900	35.000	34.384	604,077
2025-07-16	35.200	35.400	34.900	34.950	34.334	773,659
2025-07-15	34.400	35.750	34.300	35.200	34.580	2,612,220
2025-07-14	34.500	34.650	33.900	33.900	33.303	563,309
2025-07-11	33.550	34.350	33.550	34.250	33.647	830,203
2025-07-10	33.450	33.850	33.450	33.550	32.959	304,010
2025-07-09	33.800	33.800	33.500	33.600	33.008	476,395
2025-07-08	33.800	33.850	33.250	33.600	33.008	694,504
2025-07-07	34.450	34.750	33.850	33.850	33.254	848,333
2025-07-04	34.950	34.950	33.900	33.900	33.303	949,477
2025-07-03	34.500	34.750	34.400	34.750	34.138	806,245
2025-07-02	34.300	34.650	34.200	34.400	33.794	542,000
2025-07-01	34.350	34.850	34.300	34.300	33.696	606,106
2025-06-30	35.150	35.200	34.500	34.500	33.892	961,344
2025-06-27	35.300	35.600	35.150	35.200	34.580	640,746
2025-06-26	35.400	35.550	35.200	35.200	34.580	1,099,200
2025-06-25	35.900	35.950	35.350	35.400	34.777	1,302,223
2025-06-24	35.850	36.000	35.450	35.900	35.268	2,003,067
2025-06-23	37.400	38.200	36.050	36.050	35.415	4,282,209
2025-06-20	37.850	38.050	36.500	36.600	35.955	3,474,249
2025-06-19	37.300	39.150	37.300	37.850	37.183	9,821,177
2025-06-18	37.700	37.850	37.250	37.250	36.594	1,843,669
2025-06-17	37.000	38.200	36.550	37.800	37.134	5,524,890
2025-06-16	37.250	38.200	37.000	37.250	36.594	5,900,036
2025-06-13	38.050	38.500	36.600	36.700	36.054	8,568,323
2025-06-12	36.500	36.950	36.100	36.550	35.906	1,375,411
2025-06-11	36.400	36.600	36.100	36.450	35.808	1,236,163
2025-06-10	36.700	36.700	36.100	36.300	35.661	1,417,115
2025-06-09	35.900	36.600	35.550	36.500	35.857	3,057,500
2025-06-06	35.200	35.800	34.950	35.300	34.678	1,966,425
2025-06-05	35.850	35.950	35.000	35.000	34.384	1,185,300
2025-06-04	35.700	35.700	35.250	35.600	34.973	1,125,643
2025-06-03	35.650	36.000	35.300	35.300	34.678	1,948,071
2025-06-02	35.550	36.800	35.050	36.000	35.366	6,558,900
2025-05-29	35.600	35.800	35.200	35.300	34.678	1,369,969
2025-05-28	36.950	37.100	35.500	35.600	34.973	2,260,673
2025-05-27	37.000	37.400	36.300	36.350	35.710	1,761,500
2025-05-26	37.200	37.400	36.850	37.000	36.348	2,085,085
2025-05-23	37.650	38.000	36.800	36.850	36.201	2,905,128
2025-05-22	38.000	38.000	37.300	37.500	36.840	2,232,020
2025-05-21	38.600	39.050	38.050	38.100	37.429	3,017,596
2025-05-20	39.850	40.100	38.150	38.250	37.576	6,029,055
2025-05-19	40.550	40.850	39.300	39.400	38.706	4,809,793
2025-05-16	41.950	42.000	40.300	40.550	39.836	6,342,700
2025-05-15	41.500	42.950	41.050	41.900	41.162	11,055,405
2025-05-14	42.150	42.950	41.200	41.300	40.573	8,905,191
2025-05-13	42.900	43.400	41.550	41.800	41.064	11,144,918
2025-05-12	43.350	44.000	42.350	42.650	41.899	10,348,719
2025-05-09	45.800	45.850	41.450	43.650	42.881	58,409,654
2025-05-08	41.000	43.800	40.800	43.800	43.029	19,096,403
2025-05-07	39.600	42.600	38.850	39.850	39.148	36,642,404

← NewerPage 6 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.