Taseco Air Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	59,699.98	60,499.98	59,599.98	59,999.98	44,388.76	26,760
2022-08-25	59,399.98	59,999.98	59,399.98	59,999.98	44,388.76	72,960
2022-08-24	59,799.98	60,199.98	59,299.98	59,899.98	44,314.78	43,200
2022-08-23	59,599.98	59,799.98	59,399.98	59,799.98	44,240.79	7,560
2022-08-22	60,799.98	60,799.98	58,999.98	59,599.98	44,092.83	13,920
2022-08-19	59,699.98	60,799.98	59,699.98	60,499.98	44,758.66	46,680
2022-08-18	59,699.98	59,699.98	58,999.98	59,699.98	44,166.81	58,680
2022-08-17	59,299.98	59,699.98	59,199.98	59,699.98	44,166.81	36,360
2022-08-16	59,199.98	59,799.98	59,199.98	59,499.98	44,018.85	16,680
2022-08-15	59,599.98	59,899.98	59,099.98	59,199.98	43,796.91	28,320
2022-08-12	59,599.98	59,799.98	58,999.98	59,599.98	44,092.83	21,240
2022-08-11	59,799.98	60,199.98	59,499.98	59,699.98	44,166.81	41,760
2022-08-10	59,299.98	59,999.98	59,199.98	59,499.98	44,018.85	18,240
2022-08-09	59,999.98	60,199.98	59,499.98	59,499.98	44,018.85	23,520
2022-08-08	58,999.98	59,799.98	58,999.98	59,799.98	44,240.79	24,000
2022-08-05	59,999.98	59,999.98	58,999.98	59,099.98	43,722.93	24,600
2022-08-04	59,999.98	59,999.98	59,099.98	59,499.98	44,018.85	13,680
2022-08-03	60,299.98	60,299.98	59,499.98	59,999.98	44,388.76	36,000
2022-08-02	61,199.98	61,199.98	60,099.98	60,299.98	44,610.70	27,360
2022-08-01	60,799.98	62,499.98	60,499.98	61,499.98	45,498.48	49,800
2022-07-29	58,499.98	61,499.98	58,499.98	60,799.98	44,980.61	78,720
2022-07-28	57,199.98	58,799.98	56,899.98	58,099.98	42,983.11	91,800
2022-07-27	56,599.98	57,199.98	56,599.98	57,099.98	42,243.30	8,040
2022-07-26	57,799.98	57,799.98	56,499.98	57,299.98	42,391.26	27,840
2022-07-25	56,799.98	57,999.98	56,799.98	57,299.98	42,391.26	28,080
2022-07-22	56,999.98	57,799.98	56,999.98	56,999.98	42,169.32	9,000
2022-07-21	57,799.98	57,799.98	56,699.98	57,099.98	42,243.30	141,000
2022-07-20	57,399.98	58,499.98	57,399.98	57,799.98	42,761.17	38,400
2022-07-19	56,799.98	57,399.98	56,699.98	57,399.98	42,465.24	12,720
2022-07-18	57,499.98	57,899.98	56,799.98	56,799.98	42,021.36	8,160
2022-07-15	56,999.98	57,799.98	56,199.98	56,699.98	41,947.38	14,640
2022-07-14	56,999.98	57,899.98	56,399.98	56,699.98	41,947.38	18,000
2022-07-13	56,699.98	56,999.98	55,999.98	56,999.98	42,169.32	18,240
2022-07-12	57,099.98	57,099.98	56,299.98	56,699.98	41,947.38	6,960
2022-07-11	56,399.98	56,999.98	56,299.98	56,699.98	41,947.38	20,520
2022-07-08	57,399.98	58,199.98	55,999.98	57,299.98	42,391.26	25,320
2022-07-07	57,099.98	57,399.98	55,999.98	57,399.98	42,465.24	12,480
2022-07-06	57,499.98	58,499.98	57,099.98	57,099.98	42,243.30	18,120
2022-07-05	56,899.98	57,299.98	56,699.98	57,099.98	42,243.30	24,960
2022-07-04	57,999.98	59,399.98	57,099.98	57,099.98	42,243.30	32,760
2022-07-01	56,899.98	57,999.98	56,699.98	57,899.98	42,835.15	11,760
2022-06-30	57,599.98	58,499.98	57,599.98	57,899.98	42,835.15	18,240
2022-06-29	58,499.98	58,499.98	57,499.98	58,299.98	43,131.08	35,520
2022-06-28	58,499.98	58,699.98	57,999.98	58,699.98	43,427.00	8,280
2022-06-27	56,499.98	58,799.98	56,499.98	58,499.98	43,279.04	41,160
2022-06-24	56,599.98	57,499.98	56,099.98	56,099.98	41,503.49	19,560
2022-06-23	56,099.98	56,999.98	55,999.98	56,699.98	41,947.38	18,480
2022-06-22	58,499.98	58,499.98	55,999.98	55,999.98	41,429.51	35,880
2022-06-21	57,699.98	57,699.98	55,999.98	55,999.98	41,429.51	29,880
2022-06-20	57,899.98	57,999.98	56,999.98	57,699.98	42,687.19	38,760
2022-06-17	56,199.98	57,999.98	56,199.98	57,899.98	42,835.15	42,360
2022-06-16	57,299.98	57,499.98	56,499.98	57,199.98	42,317.28	24,600
2022-06-15	55,699.98	56,899.98	55,699.98	56,899.98	42,095.34	28,320
2022-06-14	55,899.98	56,899.98	55,799.98	56,499.98	41,799.41	41,040
2022-06-13	56,099.98	56,999.98	55,199.98	55,699.98	41,207.56	64,680
2022-06-10	57,899.98	58,599.98	56,899.98	57,999.98	42,909.13	51,240
2022-06-09	56,299.98	57,999.98	55,999.98	57,999.98	42,909.13	9,360
2022-06-08	55,699.98	58,799.98	55,399.98	55,599.98	41,133.58	117,720
2022-06-07	55,499.98	55,899.98	55,199.98	55,699.98	41,207.56	13,080
2022-06-06	55,399.98	56,399.98	55,099.98	55,399.98	40,985.62	18,600

← NewerPage 18 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.