Air Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	37.600	39.650	37.400	38.750	38.068	8,258,531
2025-05-05	39.000	39.150	36.750	37.850	37.183	3,588,035
2025-05-02	38.250	39.000	37.450	38.300	37.625	3,280,298
2025-04-30	38.900	39.000	37.500	37.700	37.036	1,796,100
2025-04-29	38.500	38.850	38.050	38.650	37.969	3,248,230
2025-04-28	37.100	39.150	36.400	38.600	37.920	4,189,416
2025-04-25	36.800	37.900	36.500	37.000	36.348	3,955,366
2025-04-24	37.000	37.200	35.850	36.300	35.661	1,738,159
2025-04-23	36.700	37.800	36.550	36.550	35.906	3,340,014
2025-04-22	35.500	36.400	35.100	36.000	35.366	2,103,143
2025-04-21	36.800	37.300	35.450	35.950	35.317	2,620,851
2025-04-18	37.050	37.950	36.650	37.000	36.348	4,392,362
2025-04-17	38.050	38.800	36.800	36.800	36.152	6,540,688
2025-04-16	37.450	39.950	37.400	38.500	37.822	14,953,001
2025-04-15	37.000	37.900	36.350	37.400	36.741	3,223,528
2025-04-14	36.050	37.700	35.650	35.900	35.268	4,346,746
2025-04-11	31.000	35.650	30.500	35.050	34.433	8,186,534
2025-04-10	32.450	32.450	31.400	32.450	31.879	1,403,210
2025-04-09	32.850	33.800	29.450	29.500	28.980	6,005,122
2025-04-08	33.000	35.100	31.600	32.700	32.124	7,672,785
2025-04-07	34.950	34.950	34.950	34.950	34.334	490,020
2025-04-02	40.000	41.150	38.200	38.800	38.117	27,464,158
2025-04-01	36.200	39.400	36.150	39.400	38.706	13,509,702
2025-03-31	37.400	38.050	35.350	35.850	35.219	8,050,205
2025-03-28	37.300	39.800	37.000	38.450	37.773	21,053,232
2025-03-27	38.800	39.650	37.200	37.450	36.790	6,144,642
2025-03-26	40.100	40.300	39.250	39.250	38.559	6,227,070
2025-03-25	39.500	40.050	38.450	40.000	39.296	15,647,281
2025-03-24	37.800	41.000	37.800	39.050	38.362	20,777,652
2025-03-21	37.950	39.300	37.500	37.500	36.840	9,350,992
2025-03-20	37.850	38.300	37.100	38.150	37.478	6,462,893
2025-03-19	36.900	39.400	36.400	37.850	37.183	19,370,864
2025-03-18	38.800	38.950	36.200	36.200	35.562	9,144,622
2025-03-17	34.650	37.750	34.550	37.750	37.085	4,970,926
2025-03-14	35.500	35.500	34.650	34.950	33.725	1,018,559
2025-03-13	35.000	35.500	34.550	35.400	34.159	973,550
2025-03-12	34.850	35.200	34.850	34.900	33.677	389,157
2025-03-11	35.300	35.300	34.150	34.950	33.725	1,024,100
2025-03-10	35.550	36.600	35.500	35.600	34.352	1,396,661
2025-03-07	36.350	36.750	35.700	35.800	34.545	529,010
2025-03-06	36.950	37.100	36.200	36.400	35.124	765,271
2025-03-05	36.300	37.200	36.050	36.900	35.607	805,588
2025-03-04	35.800	36.300	35.200	36.300	35.028	471,000
2025-03-03	35.800	36.100	35.500	35.900	34.642	750,080
2025-02-27	36.500	36.750	35.850	35.850	34.593	984,301
2025-02-26	36.550	36.850	36.250	36.350	35.076	657,837
2025-02-25	37.350	37.350	36.500	36.600	35.317	975,088
2025-02-24	37.500	37.950	37.400	37.450	36.137	743,953
2025-02-21	37.900	37.900	37.350	37.600	36.282	853,526
2025-02-20	38.250	38.950	37.850	38.050	36.716	2,256,151
2025-02-19	38.200	38.750	38.000	38.000	36.668	3,542,486
2025-02-18	37.600	38.100	37.400	37.750	36.427	1,471,060
2025-02-17	39.100	39.700	37.350	37.900	36.571	8,398,770
2025-02-14	36.050	38.400	35.800	38.300	36.957	4,772,185
2025-02-13	35.750	36.100	35.500	36.000	34.738	629,490
2025-02-12	36.150	36.400	35.750	35.750	34.497	773,225
2025-02-11	35.950	36.250	35.600	35.650	34.400	749,120
2025-02-10	36.250	36.250	35.500	35.600	34.352	866,444
2025-02-07	36.550	36.650	36.250	36.300	35.028	705,389
2025-02-06	36.750	36.750	36.150	36.650	35.365	922,373

← NewerPage 7 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.