Taseco Air Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	61,399.98	61,699.98	60,999.98	61,099.98	45,202.55	13,200
2023-08-14	59,999.98	61,599.98	59,999.98	60,999.98	45,128.57	15,000
2023-08-11	60,499.98	60,999.98	59,799.98	59,999.98	44,388.76	37,080
2023-08-10	60,599.98	60,599.98	60,499.98	60,499.98	44,758.66	11,400
2023-08-09	60,999.98	61,499.98	60,799.98	61,299.98	45,350.51	10,680
2023-08-08	60,499.98	61,199.98	60,499.98	61,199.98	45,276.53	360
2023-08-07	62,399.98	62,399.98	60,499.98	61,799.98	45,720.42	28,320
2023-08-04	61,099.98	62,499.98	60,499.98	60,499.98	44,758.66	52,320
2023-08-03	60,999.98	60,999.98	60,399.98	60,899.98	45,054.59	2,280
2023-08-02	60,099.98	60,999.98	60,099.98	60,899.98	45,054.59	6,240
2023-08-01	61,099.98	61,299.98	60,799.98	60,799.98	44,980.61	4,920
2023-07-31	60,499.98	61,499.98	59,999.98	60,799.98	44,980.61	157,800
2023-07-28	59,999.98	60,499.98	59,999.98	60,499.98	44,758.66	4,560
2023-07-27	59,999.98	59,999.98	59,999.98	59,999.98	44,388.76	2,040
2023-07-26	60,099.98	60,099.98	59,999.98	59,999.98	44,388.76	2,280
2023-07-25	59,999.98	60,099.98	59,999.98	60,099.98	44,462.74	6,480
2023-07-24	59,999.98	60,099.98	59,899.98	60,099.98	44,462.74	5,280
2023-07-21	59,999.98	60,099.98	59,999.98	60,099.98	44,462.74	52,080
2023-07-20	60,199.98	60,499.98	59,899.98	59,899.98	44,314.78	52,920
2023-07-19	60,699.98	60,699.98	60,599.98	60,699.98	44,906.63	480
2023-07-18	60,299.98	60,899.98	60,299.98	60,699.98	44,906.63	68,640
2023-07-17	60,099.98	60,599.98	60,099.98	60,299.98	44,610.70	76,560
2023-07-14	60,299.98	60,299.98	59,999.98	60,099.98	44,462.74	5,640
2023-07-13	60,199.98	60,499.98	59,999.98	60,299.98	44,610.70	8,640
2023-07-12	60,399.98	60,399.98	60,199.98	60,399.98	44,684.68	4,320
2023-07-11	60,999.98	60,999.98	60,199.98	60,399.98	44,684.68	3,240
2023-07-10	59,599.98	60,499.98	59,599.98	60,499.98	44,758.66	93,840
2023-07-07	59,799.98	59,899.98	59,499.98	59,899.98	44,314.78	5,640
2023-07-06	59,999.98	60,199.98	59,899.98	59,899.98	44,314.78	71,880
2023-07-05	59,199.98	59,999.98	58,999.98	59,299.98	43,870.89	113,520
2023-07-04	58,699.98	59,099.98	58,699.98	58,999.98	43,648.94	38,520
2023-07-03	58,499.98	59,199.98	58,499.98	58,999.98	43,648.94	31,800
2023-06-30	58,099.98	59,199.98	57,999.98	59,199.98	43,796.91	4,560
2023-06-29	58,799.98	58,999.98	58,199.98	58,999.98	43,648.94	8,880
2023-06-28	58,499.98	59,399.98	58,499.98	58,899.98	43,574.96	3,240
2023-06-27	58,499.98	59,699.98	58,499.98	58,999.98	43,648.94	21,840
2023-06-26	59,799.98	59,799.98	58,999.98	59,399.98	43,944.87	14,040
2023-06-23	59,799.98	59,799.98	59,199.98	59,799.98	44,240.79	6,360
2023-06-22	58,999.98	59,499.98	57,899.98	59,199.98	43,796.91	24,240
2023-06-21	58,899.98	59,899.98	56,999.98	59,499.98	44,018.85	13,800
2023-06-20	59,699.98	59,699.98	58,999.98	58,999.98	43,648.94	42,480
2023-06-19	59,999.98	59,999.98	59,299.98	59,899.98	44,314.78	3,600
2023-06-16	60,099.98	60,099.98	59,499.98	59,599.98	44,092.83	3,120
2023-06-15	59,499.98	59,499.98	59,499.98	59,499.98	44,018.85	120
2023-06-14	59,099.98	60,199.98	59,099.98	60,199.98	44,536.72	9,480
2023-06-13	61,999.98	61,999.98	58,999.98	59,999.98	44,388.76	13,680
2023-06-12	59,399.98	59,899.98	59,399.98	59,899.98	44,314.78	5,520
2023-06-09	59,699.98	60,099.98	59,699.98	59,999.98	44,388.76	25,080
2023-06-08	59,199.98	59,899.98	58,999.98	59,699.98	44,166.81	9,840
2023-06-07	59,199.98	59,899.98	59,099.98	59,899.98	44,314.78	2,400
2023-06-06	60,299.98	60,299.98	59,199.98	59,799.98	44,240.79	3,240
2023-06-05	59,999.98	59,999.98	58,999.98	59,899.98	44,314.78	4,920
2023-06-02	60,499.98	60,499.98	59,199.98	59,199.98	43,796.91	2,880
2023-06-01	59,199.98	60,399.98	59,199.98	60,399.98	44,684.68	1,920
2023-05-31	59,599.98	60,599.98	58,999.98	60,399.98	44,684.68	6,480
2023-05-30	59,199.98	60,699.98	59,199.98	60,699.98	44,906.63	7,680
2023-05-29	59,999.98	59,999.98	59,899.98	59,999.98	44,388.76	13,080
2023-05-26	58,999.98	60,999.98	58,999.98	60,999.98	45,128.57	3,000
2023-05-25	60,999.98	60,999.98	59,399.98	59,399.98	43,944.87	6,960
2023-05-24	59,999.98	60,699.98	59,999.98	60,699.98	44,906.63	6,600

← NewerPage 14 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.