Taseco Air Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	58,999.98	58,999.98	57,399.98	58,999.98	44,520.47	40,440
2024-08-02	58,799.98	59,199.98	57,999.98	59,199.98	44,671.39	20,640
2024-08-01	59,199.98	59,499.98	58,499.98	59,199.98	44,671.39	47,520
2024-07-31	58,399.98	59,699.98	58,399.98	59,199.98	44,671.39	21,120
2024-07-30	59,499.98	59,899.98	58,999.98	59,699.98	45,048.68	15,840
2024-07-29	60,199.98	60,199.98	59,299.98	59,899.98	45,199.60	16,440
2024-07-26	58,599.98	59,999.98	58,599.98	59,899.98	45,199.60	2,640
2024-07-25	59,599.98	60,099.98	59,499.98	59,999.98	45,275.06	26,400
2024-07-24	60,999.98	60,999.98	59,299.98	59,599.98	44,973.22	21,240
2024-07-23	59,999.98	60,999.98	59,999.98	60,199.98	45,425.97	24,600
2024-07-22	62,299.98	62,299.98	59,599.98	59,999.98	45,275.06	42,480
2024-07-19	61,999.98	63,699.98	60,999.98	62,299.98	47,010.60	18,240
2024-07-18	63,799.98	63,799.98	62,099.98	63,299.98	47,765.18	10,200
2024-07-17	62,399.98	63,999.98	62,199.98	63,299.98	47,765.18	13,680
2024-07-16	62,299.98	63,999.98	62,199.98	63,199.98	47,689.72	6,000
2024-07-15	63,399.98	63,399.98	62,299.98	62,299.98	47,010.60	9,960
2024-07-12	64,699.98	64,699.98	62,399.98	63,399.98	47,840.64	15,720
2024-07-11	61,099.98	64,699.98	60,699.98	64,699.98	48,821.60	29,760
2024-07-10	61,199.98	61,899.98	60,999.98	60,999.98	46,029.64	32,400
2024-07-09	62,499.98	62,599.98	61,799.98	61,899.98	46,708.77	35,280
2024-07-08	62,499.98	63,099.98	61,999.98	62,499.98	47,161.52	11,520
2024-07-05	63,299.98	63,299.98	61,899.98	62,499.98	47,161.52	13,440
2024-07-04	61,999.98	62,199.98	61,999.98	62,099.98	46,859.68	15,360
2024-07-03	62,699.98	62,699.98	61,999.98	61,999.98	46,784.22	7,800
2024-07-02	61,699.98	62,799.98	61,499.98	62,699.98	47,312.43	12,360
2024-07-01	61,999.98	61,999.98	61,299.98	61,499.98	46,406.93	27,120
2024-06-28	63,499.98	63,499.98	62,499.98	62,499.98	47,161.52	33,720
2024-06-27	63,699.98	63,999.98	62,799.98	63,899.98	48,217.93	11,040
2024-06-26	62,699.98	63,799.98	62,399.98	63,699.98	48,067.02	24,000
2024-06-25	64,299.98	64,899.98	62,599.98	62,699.98	47,312.43	36,000
2024-06-24	67,099.97	67,099.97	63,499.98	64,199.98	48,444.31	72,480
2024-06-21	64,499.98	67,999.97	64,499.98	67,099.97	50,632.60	98,760
2024-06-20	63,899.98	64,699.98	63,499.98	64,399.98	48,595.23	27,240
2024-06-19	64,499.98	65,999.97	62,999.98	64,399.98	48,595.23	40,560
2024-06-18	62,199.98	62,999.98	61,599.98	62,999.98	47,538.81	16,080
2024-06-17	62,299.98	62,499.98	60,999.98	61,999.98	46,784.22	20,160
2024-06-14	65,899.97	65,999.97	61,899.98	61,899.98	46,708.77	41,400
2024-06-13	65,699.97	66,199.97	63,299.98	66,199.97	49,953.48	43,080
2024-06-12	64,199.98	67,999.97	64,199.98	65,699.97	49,576.19	39,840
2024-06-11	60,299.98	63,999.98	59,999.98	63,999.98	48,293.39	138,000
2024-06-10	59,899.98	59,999.98	59,199.98	59,899.98	45,199.60	32,400
2024-06-07	60,799.98	60,799.98	59,199.98	59,899.98	45,199.60	12,120
2024-06-06	60,299.98	60,299.98	59,699.98	59,699.98	45,048.68	17,520
2024-06-05	60,499.98	61,399.98	59,699.98	60,499.98	45,652.35	35,880
2024-06-04	60,799.98	60,899.98	59,499.98	60,499.98	45,652.35	13,560
2024-06-03	59,399.98	60,999.98	59,399.98	60,899.98	45,954.18	29,400
2024-05-31	60,999.98	60,999.98	59,299.98	59,299.98	44,746.85	10,080
2024-05-30	61,499.98	61,499.98	60,299.98	61,299.98	45,350.51	34,080
2024-05-29	60,899.98	61,299.98	60,599.98	61,299.98	45,350.51	28,680
2024-05-28	59,999.98	60,999.98	59,799.98	60,999.98	45,128.57	75,120
2024-05-27	59,199.98	59,899.98	58,999.98	59,899.98	44,314.78	17,760
2024-05-24	60,199.98	60,199.98	58,499.98	59,699.98	44,166.81	75,240
2024-05-23	59,199.98	60,199.98	59,199.98	60,099.98	44,462.74	20,160
2024-05-22	59,499.98	60,999.98	58,999.98	59,499.98	44,018.85	39,720
2024-05-21	60,999.98	60,999.98	59,199.98	59,199.98	43,796.91	33,240
2024-05-20	60,999.98	60,999.98	59,899.98	59,899.98	44,314.78	41,880
2024-05-17	61,699.98	62,299.98	60,799.98	60,999.98	45,128.57	36,840
2024-05-16	61,999.98	61,999.98	60,899.98	61,699.98	45,646.44	41,520
2024-05-15	59,599.98	61,499.98	59,099.98	61,499.98	45,498.48	98,760
2024-05-14	59,599.98	59,999.98	59,199.98	59,499.98	44,018.85	72,480

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	999.9996 VND
2025-10-16	2,499.9991 VND
2025-05-16	1,499.9994 VND
2024-11-22	1,499.9994 VND
2024-05-31	1,199.9995 VND
2020-07-30	999.9996 VND
2019-11-14	1,999.9992 VND
2019-03-15	1,499.9995 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.