Air Asia Co Ltd historical data

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

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
2026-09-18	47.500	47.700	47.000	47.300	47.300	522,200
2026-09-17	47.350	47.550	46.850	47.000	47.000	593,300
2026-09-16	46.400	47.400	46.400	47.100	47.100	512,149
2026-09-15	47.800	48.100	46.250	46.250	46.250	754,818
2026-09-14	48.200	49.000	48.000	48.150	48.150	944,045
2026-09-11	47.550	49.800	47.500	48.000	48.000	1,888,300
2026-09-10	48.650	48.650	47.800	47.800	47.800	687,999
2026-09-09	48.400	49.200	48.400	48.650	48.650	650,657
2026-09-08	50.400	50.400	49.000	49.000	49.000	698,000
2026-09-07	50.900	50.900	49.650	49.800	49.800	661,281
2026-09-04	50.200	50.400	49.100	50.200	50.200	829,612
2026-09-03	50.800	51.500	49.500	49.550	49.550	1,620,804
2026-09-02	52.300	52.400	50.800	50.800	50.800	1,741,228
2026-09-01	51.100	52.200	50.800	51.300	51.300	1,361,298
2026-08-31	50.600	52.000	50.600	51.300	51.300	1,196,535
2026-08-28	53.900	54.500	51.000	51.800	51.800	4,645,279
2026-08-27	52.000	55.500	51.600	52.700	52.700	10,784,506
2026-08-26	50.800	52.400	50.200	51.400	51.400	2,966,689
2026-08-25	50.700	51.200	49.150	49.450	49.450	1,256,267
2026-08-24	50.800	51.700	50.300	50.700	50.700	1,330,200
2026-08-21	52.700	52.900	51.000	51.300	51.300	2,558,415
2026-08-20	51.700	56.000	51.700	52.300	52.300	11,783,078
2026-08-19	51.100	53.700	50.900	51.900	51.900	4,580,103
2026-08-18	51.700	54.900	51.400	51.700	51.700	8,202,837
2026-08-17	54.700	56.200	50.500	52.400	52.400	12,647,825
2026-08-14	48.700	53.100	47.750	53.100	53.100	5,219,636
2026-08-13	47.900	49.000	47.900	48.300	48.300	1,355,393
2026-08-12	48.800	48.800	47.650	47.900	47.900	1,660,797
2026-08-11	48.050	49.850	46.600	48.800	48.800	3,720,830
2026-08-10	48.300	48.850	48.050	48.300	48.300	923,467
2026-08-07	49.000	49.450	48.200	48.200	48.200	1,408,030
2026-08-06	49.950	50.400	48.700	49.000	49.000	1,781,220
2026-08-05	49.950	50.900	49.350	49.900	49.900	3,807,300
2026-08-04	47.650	49.800	47.650	48.950	48.950	2,924,152
2026-08-03	48.300	49.100	47.700	47.900	47.900	1,570,683
2026-07-31	48.950	49.600	47.300	48.300	48.300	3,188,527
2026-07-30	47.450	48.700	45.700	45.950	45.950	2,667,821
2026-07-29	50.100	50.800	46.200	48.100	48.100	4,482,916
2026-07-28	50.000	52.000	49.550	49.600	49.600	4,276,775
2026-07-27	53.300	53.600	50.400	51.200	51.200	4,102,931
2026-07-24	53.400	56.500	53.000	53.900	53.900	16,292,009

Page 1 of 21 · 1,220 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.