Taseco Air Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	57,499.98	57,499.98	56,599.98	57,399.98	42,465.24	32,280
2024-02-05	56,999.98	56,999.98	56,699.98	56,799.98	42,021.36	7,800
2024-02-02	56,699.98	57,099.98	56,499.98	57,099.98	42,243.30	38,880
2024-02-01	57,499.98	57,499.98	56,699.98	56,699.98	41,947.38	112,440
2024-01-31	59,999.98	59,999.98	57,399.98	57,499.98	42,539.23	105,720
2024-01-30	56,999.98	58,099.98	56,399.98	58,099.98	42,983.11	152,760
2024-01-29	56,999.98	56,999.98	56,599.98	56,899.98	42,095.34	12,600
2024-01-26	56,799.98	56,999.98	56,599.98	56,999.98	42,169.32	9,840
2024-01-25	56,999.98	56,999.98	56,599.98	56,899.98	42,095.34	6,840
2024-01-24	57,099.98	57,099.98	56,499.98	56,899.98	42,095.34	45,840
2024-01-23	57,799.98	57,799.98	56,599.98	57,399.98	42,465.24	7,800
2024-01-22	58,899.98	58,899.98	56,399.98	56,499.98	41,799.41	108,120
2024-01-19	56,899.98	57,499.98	56,699.98	56,899.98	42,095.34	42,480
2024-01-18	58,799.98	58,799.98	56,399.98	56,899.98	42,095.34	36,000
2024-01-17	56,799.98	56,999.98	56,399.98	56,999.98	42,169.32	15,840
2024-01-16	55,999.98	56,899.98	55,799.98	56,799.98	42,021.36	39,240
2024-01-15	56,999.98	57,299.98	56,499.98	56,499.98	41,799.41	113,160
2024-01-12	57,699.98	57,699.98	56,699.98	56,899.98	42,095.34	60,000
2024-01-11	54,999.98	58,799.98	54,999.98	56,999.98	42,169.32	211,080
2024-01-10	53,999.98	54,999.98	53,599.98	54,999.98	40,689.69	47,040
2024-01-09	50,699.98	53,999.98	50,399.98	53,799.98	39,801.92	40,800
2024-01-08	50,599.98	51,299.98	50,599.98	50,999.98	37,730.44	15,240
2024-01-05	50,899.98	50,899.98	50,499.98	50,799.98	37,582.48	16,080
2024-01-04	50,599.98	50,599.98	50,299.98	50,499.98	37,360.54	17,640
2024-01-03	50,499.98	50,499.98	49,999.98	49,999.98	36,990.63	6,480
2024-01-02	50,499.98	50,799.98	50,499.98	50,499.98	37,360.54	3,000
2023-12-29	50,299.98	50,499.98	50,299.98	50,499.98	37,360.54	4,080
2023-12-28	50,199.98	50,499.98	50,199.98	50,199.98	37,138.59	9,960
2023-12-27	51,799.98	51,799.98	50,199.98	50,199.98	37,138.59	6,840
2023-12-26	50,099.98	50,499.98	50,099.98	50,499.98	37,360.54	44,760
2023-12-25	53,499.98	53,499.98	49,099.98	50,999.98	37,730.44	32,760
2023-12-22	50,499.98	52,499.98	49,799.98	49,999.98	36,990.63	12,600
2023-12-21	49,799.98	49,999.98	49,549.98	49,999.98	36,990.63	4,440
2023-12-20	48,999.98	49,799.98	48,999.98	49,799.98	36,842.67	7,080
2023-12-19	48,599.98	49,399.98	47,999.98	48,999.98	36,250.82	16,560
2023-12-18	50,399.98	50,499.98	48,999.98	48,999.98	36,250.82	35,520
2023-12-15	49,999.98	50,499.98	49,999.98	50,499.98	37,360.54	480
2023-12-14	50,799.98	51,999.98	50,499.98	50,499.98	37,360.54	21,240
2023-12-13	51,499.98	51,499.98	49,999.98	50,799.98	37,582.48	8,520
2023-12-12	50,899.98	50,999.98	50,499.98	50,799.98	37,582.48	24,480
2023-12-11	50,699.98	50,799.98	50,699.98	50,799.98	37,582.48	26,760
2023-12-08	50,499.98	51,599.98	50,099.98	50,999.98	37,730.44	14,520
2023-12-07	50,499.98	50,599.98	49,599.98	49,999.98	36,990.63	20,520
2023-12-06	50,999.98	51,099.98	50,999.98	50,999.98	37,730.44	5,280
2023-12-05	50,999.98	51,699.98	50,599.98	51,599.98	38,174.33	17,520
2023-12-04	49,999.98	50,999.98	49,599.98	50,999.98	37,730.44	30,000
2023-12-01	49,999.98	49,999.98	49,699.98	49,699.98	36,768.69	3,120
2023-11-30	50,099.98	50,099.98	49,999.98	49,999.98	36,990.63	3,720
2023-11-29	49,799.98	50,499.98	49,799.98	50,099.98	37,064.61	6,480
2023-11-28	50,199.98	50,799.98	49,399.98	49,399.98	36,546.74	23,280
2023-11-27	49,999.98	51,799.98	49,999.98	51,399.98	38,026.37	2,880
2023-11-24	50,499.98	51,099.98	49,899.98	50,799.98	37,582.48	8,760
2023-11-23	50,499.98	51,699.98	50,499.98	51,199.98	37,878.41	9,480
2023-11-22	49,499.98	51,499.98	49,499.98	50,499.98	37,360.54	137,520
2023-11-21	50,799.98	50,799.98	50,299.98	50,299.98	37,212.57	6,240
2023-11-20	50,099.98	50,799.98	49,499.98	50,799.98	37,582.48	19,080
2023-11-17	51,999.98	51,999.98	49,799.98	50,099.98	37,064.61	21,600
2023-11-16	50,999.98	52,099.98	50,999.98	52,099.98	38,544.24	7,440
2023-11-15	52,099.98	52,099.98	49,999.98	50,199.98	37,138.59	68,760
2023-11-14	53,699.98	53,699.98	50,099.98	52,099.98	38,544.24	22,200

← NewerPage 12 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.