Taseco Air Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	60,999.98	60,999.98	59,199.98	59,499.98	44,018.85	72,720
2024-05-10	61,399.98	61,399.98	59,699.98	59,999.98	44,388.76	38,280
2024-05-09	62,999.98	62,999.98	60,999.98	61,399.98	45,424.49	48,000
2024-05-08	62,999.98	62,999.98	58,999.98	62,399.98	46,164.31	47,760
2024-05-07	59,099.98	62,999.98	58,899.98	62,999.98	46,608.20	174,120
2024-05-06	56,699.98	58,899.98	56,699.98	58,899.98	43,574.96	143,040
2024-05-03	56,499.98	56,799.98	55,999.98	56,699.98	41,947.38	39,240
2024-05-02	55,099.98	56,499.98	55,099.98	56,499.98	41,799.41	28,440
2024-04-26	54,399.98	54,799.98	54,399.98	54,799.98	40,541.73	7,680
2024-04-25	54,599.98	54,599.98	54,199.98	54,399.98	40,245.81	3,240
2024-04-24	54,199.98	54,899.98	53,999.98	54,599.98	40,393.77	8,280
2024-04-23	55,199.98	55,199.98	54,099.98	54,199.98	40,097.84	17,400
2024-04-22	54,999.98	55,299.98	54,999.98	55,199.98	40,837.66	20,640
2024-04-19	55,799.98	55,799.98	53,999.98	54,999.98	40,689.69	83,400
2024-04-17	55,899.98	55,999.98	55,799.98	55,799.98	41,281.54	8,760
2024-04-16	56,099.98	56,199.98	55,499.98	55,799.98	41,281.54	44,040
2024-04-15	56,099.98	56,499.98	56,099.98	56,199.98	41,577.47	32,880
2024-04-12	56,699.98	56,699.98	55,799.98	56,099.98	41,503.49	31,320
2024-04-11	55,099.98	56,699.98	55,099.98	56,499.98	41,799.41	12,240
2024-04-10	56,399.98	56,899.98	55,999.98	56,799.98	42,021.36	32,280
2024-04-09	56,299.98	57,299.98	55,999.98	56,899.98	42,095.34	34,800
2024-04-08	56,799.98	56,799.98	55,999.98	56,299.98	41,651.45	26,160
2024-04-05	56,099.98	56,899.98	54,999.98	56,799.98	42,021.36	49,920
2024-04-04	56,899.98	56,899.98	55,099.98	56,099.98	41,503.49	47,760
2024-04-03	57,399.98	57,399.98	56,599.98	56,899.98	42,095.34	34,800
2024-04-02	56,999.98	57,499.98	56,699.98	57,399.98	42,465.24	17,640
2024-04-01	57,099.98	57,499.98	56,999.98	56,999.98	42,169.32	37,080
2024-03-29	57,199.98	57,299.98	57,099.98	57,099.98	42,243.30	18,720
2024-03-28	57,599.98	57,599.98	57,199.98	57,199.98	42,317.28	16,200
2024-03-27	57,199.98	57,499.98	57,199.98	57,499.98	42,539.23	17,040
2024-03-26	57,499.98	57,499.98	57,099.98	57,199.98	42,317.28	23,160
2024-03-25	57,699.98	57,799.98	57,499.98	57,499.98	42,539.23	22,200
2024-03-22	57,799.98	57,999.98	57,599.98	57,699.98	42,687.19	31,800
2024-03-21	57,799.98	57,999.98	57,599.98	57,799.98	42,761.17	32,520
2024-03-20	57,799.98	57,799.98	57,799.98	57,799.98	42,761.17	12,120
2024-03-19	56,999.98	57,999.98	56,899.98	57,799.98	42,761.17	17,880
2024-03-18	57,099.98	57,499.98	56,899.98	56,899.98	42,095.34	50,160
2024-03-15	57,699.98	57,999.98	57,499.98	57,499.98	42,539.23	31,080
2024-03-14	57,699.98	57,699.98	57,199.98	57,699.98	42,687.19	23,520
2024-03-13	57,699.98	57,899.98	56,599.98	57,699.98	42,687.19	7,200
2024-03-12	57,199.98	57,299.98	56,799.98	56,999.98	42,169.32	33,840
2024-03-11	57,699.98	57,699.98	56,999.98	57,099.98	42,243.30	27,600
2024-03-08	57,799.98	57,999.98	57,699.98	57,699.98	42,687.19	21,480
2024-03-07	58,099.98	58,199.98	57,999.98	57,999.98	42,909.13	22,560
2024-03-06	58,499.98	58,499.98	58,099.98	58,299.98	43,131.08	16,440
2024-03-05	57,999.98	58,499.98	57,999.98	58,499.98	43,279.04	40,800
2024-03-04	57,899.98	58,399.98	57,499.98	57,899.98	42,835.15	46,080
2024-03-01	58,299.98	58,299.98	57,399.98	57,699.98	42,687.19	50,280
2024-02-29	57,699.98	57,999.98	57,499.98	57,999.98	42,909.13	30,720
2024-02-28	58,599.98	58,599.98	57,999.98	58,499.98	43,279.04	26,880
2024-02-27	57,699.98	58,399.98	57,499.98	58,399.98	43,205.06	30,240
2024-02-26	57,699.98	57,999.98	57,499.98	57,999.98	42,909.13	53,520
2024-02-23	57,599.98	58,799.98	57,599.98	57,999.98	42,909.13	66,600
2024-02-22	57,999.98	58,399.98	57,599.98	57,599.98	42,613.21	81,000
2024-02-21	57,999.98	57,999.98	57,499.98	57,699.98	42,687.19	110,400
2024-02-20	58,499.98	58,499.98	57,899.98	58,199.98	43,057.09	99,720
2024-02-19	58,499.98	58,999.98	58,199.98	58,999.98	43,648.94	183,720
2024-02-16	57,799.98	58,299.98	57,799.98	58,299.98	43,131.08	23,040
2024-02-15	57,199.98	58,099.98	57,199.98	57,699.98	42,687.19	63,000
2024-02-07	56,999.98	57,399.98	56,799.98	56,999.98	42,169.32	12,360

← NewerPage 11 of 21 · 1,237 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.