Air Asia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 43.100 | 43.750 | 42.700 | 42.700 | 42.700 | 565,022 |
| 2026-10-19 | 44.500 | 44.500 | 43.050 | 43.300 | 43.300 | 487,336 |
| 2026-10-16 | 44.400 | 45.450 | 44.350 | 44.550 | 44.550 | 617,282 |
| 2026-10-15 | 44.900 | 44.900 | 43.950 | 44.000 | 44.000 | 586,150 |
| 2026-10-14 | 44.500 | 45.300 | 44.500 | 45.050 | 45.050 | 371,134 |
| 2026-10-13 | 44.900 | 45.200 | 44.200 | 44.200 | 44.200 | 572,139 |
| 2026-10-12 | 45.000 | 45.550 | 44.700 | 45.100 | 45.100 | 407,010 |
| 2026-10-08 | 45.550 | 45.600 | 45.200 | 45.200 | 45.200 | 479,200 |
| 2026-10-07 | 45.750 | 46.150 | 45.450 | 45.550 | 45.550 | 478,114 |
| 2026-10-06 | 46.500 | 46.500 | 45.600 | 45.600 | 45.600 | 651,000 |
| 2026-10-05 | 47.000 | 47.000 | 46.150 | 46.150 | 46.150 | 745,400 |
| 2026-10-02 | 46.900 | 47.150 | 46.600 | 46.800 | 46.800 | 637,500 |
| 2026-10-01 | 47.150 | 47.300 | 46.850 | 46.850 | 46.850 | 396,252 |
| 2026-09-30 | 46.800 | 47.650 | 46.450 | 47.050 | 47.050 | 807,086 |
| 2026-09-29 | 46.500 | 47.100 | 46.300 | 46.300 | 46.300 | 456,500 |
| 2026-09-24 | 46.350 | 46.500 | 46.050 | 46.300 | 46.300 | 436,195 |
| 2026-09-23 | 47.200 | 47.300 | 46.200 | 46.300 | 46.300 | 771,200 |
| 2026-09-22 | 47.550 | 47.550 | 47.000 | 47.000 | 47.000 | 445,056 |
| 2026-09-21 | 47.500 | 47.600 | 47.000 | 47.150 | 47.150 | 567,586 |
Page 1 of 1 · 19 trading days
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.