Air Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	36.100	36.650	35.950	36.650	35.365	795,490
2025-02-04	36.950	36.950	35.800	35.800	34.545	1,134,406
2025-02-03	37.450	38.300	36.900	37.000	35.703	1,711,325
2025-01-22	38.000	38.150	37.600	38.050	36.716	2,199,084
2025-01-21	37.850	39.700	37.650	38.200	36.861	9,201,197
2025-01-20	37.250	37.750	36.750	37.050	35.751	2,899,825
2025-01-17	37.150	37.800	36.800	37.450	36.137	3,756,800
2025-01-16	36.800	37.300	36.500	37.050	35.751	2,566,237
2025-01-15	37.000	37.500	36.200	36.800	35.510	3,160,107
2025-01-14	36.200	36.550	35.150	36.550	35.269	2,644,137
2025-01-13	35.100	37.600	35.000	36.200	34.931	7,245,961
2025-01-10	34.900	35.150	34.300	34.500	33.291	2,169,170
2025-01-09	37.350	37.500	35.200	35.200	33.966	4,207,675
2025-01-08	36.950	38.450	36.900	37.700	36.378	5,861,394
2025-01-07	38.100	38.200	36.500	36.600	35.317	4,879,334
2025-01-06	40.100	40.100	38.100	38.300	36.957	7,700,309
2025-01-03	38.500	39.800	38.150	39.050	37.681	12,642,257
2025-01-02	40.850	42.100	37.100	39.150	37.778	63,467,635
2024-12-31	37.400	39.350	37.000	39.350	37.971	16,372,134
2024-12-30	33.000	35.800	33.000	35.800	34.545	10,778,917
2024-12-27	32.600	34.000	32.550	32.550	31.409	1,978,115
2024-12-26	32.700	32.950	32.500	32.500	31.361	330,120
2024-12-25	32.550	32.600	32.300	32.500	31.361	269,020
2024-12-24	32.100	33.100	31.900	32.450	31.313	854,150
2024-12-23	31.750	32.100	31.750	31.950	30.830	315,116
2024-12-20	31.650	32.100	31.650	31.700	30.589	355,500
2024-12-19	31.800	32.000	31.650	31.700	30.589	344,120
2024-12-18	32.700	32.700	32.050	32.250	31.120	327,492
2024-12-17	32.100	32.750	32.000	32.500	31.361	653,143
2024-12-16	31.650	32.800	31.600	31.600	30.492	577,000
2024-12-13	32.200	32.300	31.600	31.600	30.492	453,208
2024-12-12	32.850	32.900	32.200	32.200	31.071	711,132
2024-12-11	32.950	33.950	32.600	33.000	31.843	2,883,030
2024-12-10	32.550	32.550	32.050	32.200	31.071	383,075
2024-12-09	33.100	33.100	32.300	32.500	31.361	694,216
2024-12-06	32.200	32.200	31.950	32.000	30.878	300,000
2024-12-05	32.800	32.800	32.000	32.000	30.878	1,196,083
2024-12-04	33.750	33.850	33.000	33.100	31.940	1,104,100
2024-12-03	33.550	35.000	33.050	34.000	32.808	5,467,530
2024-12-02	30.650	33.000	30.500	33.000	31.843	3,831,418
2024-11-29	30.300	31.000	30.100	30.300	29.238	472,716
2024-11-28	31.400	31.400	30.100	30.300	29.238	252,000
2024-11-27	31.250	31.450	30.500	30.500	29.431	563,290
2024-11-26	31.450	32.450	31.050	31.500	30.396	1,956,285
2024-11-25	30.750	31.100	30.250	30.950	29.865	450,384
2024-11-22	30.250	30.600	30.250	30.300	29.238	267,262
2024-11-21	30.100	30.350	30.100	30.150	29.093	163,000
2024-11-20	30.100	30.100	30.100	30.100	29.045	193,079
2024-11-19	30.700	30.700	30.100	30.450	29.383	227,000
2024-11-18	30.600	31.250	30.000	30.000	28.948	382,000
2024-11-15	30.500	31.000	30.400	30.600	29.527	531,185
2024-11-14	31.100	31.200	30.600	30.600	29.527	392,857
2024-11-13	31.200	31.350	31.100	31.100	30.010	372,241
2024-11-12	32.000	32.000	31.300	31.500	30.396	372,241
2024-11-11	32.200	32.450	31.950	32.000	30.878	350,044
2024-11-08	33.300	33.300	32.400	32.400	31.264	415,239
2024-11-07	33.500	34.200	32.900	32.900	31.747	1,704,288
2024-11-06	32.250	33.050	31.850	32.800	31.650	739,370
2024-11-05	32.000	32.150	31.950	32.000	30.878	227,493
2024-11-04	32.000	32.250	31.800	31.950	30.830	149,245

← NewerPage 8 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.