Air Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	31.750	32.250	31.750	32.000	30.878	163,205
2024-10-30	32.200	32.300	31.900	31.900	30.782	250,725
2024-10-29	32.450	32.600	32.050	32.150	31.023	266,000
2024-10-28	32.850	33.000	32.600	32.600	31.457	234,134
2024-10-25	33.050	33.200	32.800	32.800	31.650	270,715
2024-10-24	33.550	33.800	33.000	33.000	31.843	283,100
2024-10-23	34.200	34.200	33.500	33.500	32.326	427,325
2024-10-22	33.350	34.150	33.100	33.800	32.615	1,017,050
2024-10-21	32.900	33.100	32.700	32.900	31.747	211,000
2024-10-18	33.200	33.200	32.800	32.800	31.650	307,327
2024-10-17	32.850	33.400	32.850	33.000	31.843	294,080
2024-10-16	33.000	33.650	32.850	32.850	31.698	405,633
2024-10-15	33.050	33.300	32.800	32.800	31.650	531,434
2024-10-14	34.000	35.250	33.200	33.400	32.229	1,794,692
2024-10-11	33.450	33.450	32.500	32.600	31.457	658,170
2024-10-09	33.650	33.800	33.050	33.450	32.277	684,284
2024-10-08	33.400	33.400	33.000	33.150	31.988	383,565
2024-10-07	33.400	33.650	33.300	33.400	32.229	387,280
2024-10-04	34.050	34.350	33.150	33.250	32.084	473,074
2024-10-01	34.500	34.650	33.950	34.000	32.808	396,178
2024-09-30	34.500	35.650	34.100	34.400	33.194	845,714
2024-09-27	35.350	35.600	34.600	34.650	33.435	1,234,073
2024-09-26	35.750	35.800	35.200	35.350	34.111	1,102,133
2024-09-25	36.050	36.150	35.050	35.850	34.593	3,304,544
2024-09-24	33.900	36.400	33.850	35.850	34.593	6,968,399
2024-09-23	32.300	34.450	32.300	33.900	32.712	3,328,713
2024-09-20	32.450	32.450	31.800	31.850	30.734	298,322
2024-09-19	32.000	32.050	31.600	32.000	30.878	276,149
2024-09-18	32.150	32.600	31.950	31.950	30.830	443,242
2024-09-16	32.300	32.500	32.050	32.100	30.975	203,000
2024-09-13	31.900	32.150	31.800	32.000	30.878	232,010
2024-09-12	31.900	32.150	31.700	31.800	30.685	314,721
2024-09-11	31.800	32.050	31.350	31.600	30.492	133,414
2024-09-10	32.400	32.450	31.300	31.500	30.396	377,050
2024-09-09	30.900	32.300	30.900	32.250	31.120	446,011
2024-09-06	32.150	32.200	31.400	31.700	30.589	265,020
2024-09-05	32.200	32.600	31.550	31.600	30.492	277,374
2024-09-04	32.200	32.500	31.600	31.850	30.734	838,365
2024-09-03	34.100	34.150	33.600	33.600	32.422	339,048
2024-09-02	34.350	34.400	34.100	34.250	33.049	367,696
2024-08-30	34.700	35.000	34.300	34.300	33.098	565,102
2024-08-29	34.550	35.050	34.300	34.800	33.580	1,345,136
2024-08-28	34.250	34.500	33.800	34.100	32.905	580,076
2024-08-27	33.550	33.950	33.250	33.950	32.760	435,386
2024-08-26	33.300	34.300	32.900	33.500	32.326	1,270,671
2024-08-23	32.700	32.950	32.250	32.850	31.698	466,000
2024-08-22	32.950	33.150	32.550	32.650	31.505	345,473
2024-08-21	32.750	32.800	32.250	32.650	31.505	251,157
2024-08-20	33.150	33.150	32.500	32.600	31.457	252,200
2024-08-19	32.850	32.950	32.350	32.600	31.457	372,192
2024-08-16	33.050	33.400	32.800	32.850	31.698	538,200
2024-08-15	33.250	33.450	33.000	33.050	31.891	277,500
2024-08-14	33.600	33.800	33.000	33.200	32.036	417,178
2024-08-13	33.500	33.700	32.900	33.450	32.277	492,266
2024-08-12	33.600	33.700	33.150	33.300	32.133	631,590
2024-08-09	33.100	33.100	32.250	32.550	31.409	711,510
2024-08-08	31.600	32.500	31.550	32.300	31.168	509,005
2024-08-07	30.950	32.850	30.950	32.550	31.409	1,058,665
2024-08-06	31.050	31.650	29.100	30.900	29.817	991,248
2024-08-05	33.600	34.200	30.750	30.800	29.720	1,797,173

← NewerPage 9 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.