Taseco Air Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	53,399.98	53,399.98	51,999.98	53,399.98	39,505.99	3,240
2023-11-10	52,999.98	53,799.98	52,599.98	53,799.98	39,801.92	7,560
2023-11-09	54,699.98	54,699.98	52,899.98	52,999.98	39,210.07	51,480
2023-11-08	54,999.98	54,999.98	53,999.98	54,699.98	40,467.75	8,760
2023-11-06	55,899.98	56,999.98	55,899.98	56,999.98	42,169.32	240
2023-11-03	56,399.98	56,399.98	54,099.98	55,899.98	41,355.53	11,160
2023-11-02	56,699.98	57,099.98	53,999.98	56,399.98	41,725.43	3,240
2023-11-01	54,099.98	56,699.98	54,099.98	56,699.98	41,947.38	360
2023-10-31	55,699.98	57,399.98	54,699.98	57,399.98	42,465.24	5,400
2023-10-30	55,299.98	58,799.98	55,299.98	58,799.98	43,500.98	240
2023-10-27	55,499.98	55,499.98	55,299.98	55,299.98	40,911.64	8,520
2023-10-26	56,599.98	56,599.98	55,499.98	55,499.98	41,059.60	12,240
2023-10-25	57,199.98	58,799.98	57,199.98	58,599.98	43,353.02	3,600
2023-10-24	56,699.98	58,399.98	56,499.98	57,199.98	42,317.28	3,120
2023-10-20	58,799.98	59,999.98	56,599.98	58,999.98	43,648.94	2,280
2023-10-19	57,999.98	58,799.98	56,599.98	58,799.98	43,500.98	360
2023-10-18	59,099.98	59,299.98	58,999.98	58,999.98	43,648.94	1,080
2023-10-17	59,599.98	59,599.98	56,599.98	59,599.98	44,092.83	600
2023-10-16	56,599.98	59,599.98	56,599.98	59,599.98	44,092.83	360
2023-10-13	56,999.98	59,699.98	56,999.98	59,699.98	44,166.81	360
2023-10-12	58,999.98	59,999.98	58,999.98	59,499.98	44,018.85	42,720
2023-10-11	56,699.98	57,999.98	56,699.98	57,999.98	42,909.13	18,000
2023-10-10	55,699.98	56,899.98	55,699.98	56,799.98	42,021.36	480
2023-10-09	56,499.98	56,799.98	55,999.98	56,499.98	41,799.41	1,560
2023-10-06	56,499.98	56,499.98	55,999.98	56,499.98	41,799.41	1,560
2023-10-05	57,499.98	57,499.98	55,999.98	56,499.98	41,799.41	3,840
2023-10-04	56,899.98	56,899.98	55,999.98	56,099.98	41,503.49	4,680
2023-10-03	55,999.98	57,699.98	55,799.98	56,999.98	42,169.32	8,640
2023-10-02	56,999.98	57,999.98	56,999.98	57,999.98	42,909.13	1,320
2023-09-29	57,899.98	57,899.98	57,499.98	57,899.98	42,835.15	2,040
2023-09-28	57,499.98	57,899.98	55,999.98	57,899.98	42,835.15	3,600
2023-09-27	58,499.98	58,499.98	55,799.98	57,699.98	42,687.19	6,480
2023-09-26	55,999.98	58,099.98	55,999.98	58,099.98	42,983.11	2,880
2023-09-25	56,199.98	58,499.98	56,199.98	58,499.98	43,279.04	840
2023-09-22	57,499.98	57,799.98	56,099.98	57,799.98	42,761.17	11,880
2023-09-21	58,899.98	58,899.98	57,499.98	57,499.98	42,539.23	13,800
2023-09-20	58,699.98	58,899.98	58,699.98	58,899.98	43,574.96	960
2023-09-19	57,499.98	58,999.98	57,199.98	58,699.98	43,427.00	6,840
2023-09-18	57,499.98	57,999.98	57,499.98	57,499.98	42,539.23	14,160
2023-09-15	58,699.98	58,799.98	55,699.98	57,999.98	42,909.13	42,240
2023-09-14	59,499.98	59,499.98	59,499.98	59,499.98	44,018.85	240
2023-09-13	58,699.98	59,799.98	58,699.98	59,799.98	44,240.79	2,040
2023-09-12	59,999.98	59,999.98	59,999.98	59,999.98	44,388.76	600
2023-09-11	60,999.98	60,999.98	58,799.98	59,999.98	44,388.76	6,000
2023-09-08	60,399.98	60,399.98	59,999.98	60,399.98	44,684.68	9,840
2023-09-07	58,699.98	59,199.98	58,599.98	58,999.98	43,648.94	8,520
2023-09-06	59,099.98	59,199.98	58,799.98	58,799.98	43,500.98	5,280
2023-09-05	58,999.98	59,199.98	58,699.98	59,199.98	43,796.91	6,000
2023-08-31	57,199.98	59,599.98	57,199.98	59,399.98	43,944.87	4,800
2023-08-30	59,499.98	59,699.98	58,999.98	59,699.98	44,166.81	4,200
2023-08-29	59,799.98	59,799.98	58,499.98	59,699.98	44,166.81	480
2023-08-28	59,799.98	59,799.98	59,799.98	59,799.98	44,240.79	2,400
2023-08-25	59,999.98	59,999.98	58,999.98	59,899.98	44,314.78	5,880
2023-08-24	58,999.98	58,999.98	58,999.98	58,999.98	43,648.94	240
2023-08-23	58,999.98	59,999.98	58,999.98	59,999.98	44,388.76	9,480
2023-08-22	59,099.98	60,499.98	58,299.98	59,999.98	44,388.76	10,200
2023-08-21	58,099.98	60,299.98	58,099.98	60,299.98	44,610.70	5,880
2023-08-18	60,999.98	60,999.98	59,099.98	60,699.98	44,906.63	3,000
2023-08-17	61,099.98	61,099.98	59,999.98	60,999.98	45,128.57	6,960
2023-08-16	60,999.98	61,099.98	60,999.98	61,099.98	45,202.55	8,640

← NewerPage 13 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.