Taseco Air Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	55,199.98	56,399.98	55,199.98	55,399.98	40,985.62	11,760
2022-06-02	55,299.98	55,599.98	55,099.98	55,099.98	40,763.68	12,360
2022-06-01	55,099.98	55,899.98	55,099.98	55,299.98	40,911.64	4,920
2022-05-31	54,999.98	56,499.98	54,999.98	55,699.98	41,207.56	24,960
2022-05-30	55,899.98	56,299.98	54,999.98	54,999.98	40,689.69	17,160
2022-05-27	55,499.98	55,999.98	54,999.98	55,599.98	41,133.58	5,640
2022-05-26	55,499.98	56,899.98	55,499.98	55,499.98	41,059.60	8,160
2022-05-25	54,999.98	55,699.98	54,699.98	54,999.98	40,689.69	13,080
2022-05-24	54,999.98	55,199.98	54,799.98	54,999.98	40,689.69	45,960
2022-05-23	54,999.98	55,499.98	54,699.98	54,999.98	40,689.69	52,200
2022-05-20	53,999.98	55,999.98	52,999.98	53,499.98	39,579.98	77,760
2022-05-19	52,999.98	55,499.98	51,999.98	55,099.98	40,763.68	18,840
2022-05-18	55,899.98	55,899.98	54,899.98	54,999.98	40,689.69	28,440
2022-05-17	52,199.98	56,399.98	51,699.98	55,999.98	41,429.51	37,920
2022-05-16	50,499.98	53,999.98	50,499.98	52,999.98	39,210.07	60,600
2022-05-13	52,099.98	54,399.98	50,699.98	50,699.98	37,508.50	79,080
2022-05-12	55,999.98	56,999.98	54,499.98	54,499.98	40,319.79	73,920
2022-05-11	57,499.98	57,999.98	56,999.98	57,599.98	42,613.21	13,920
2022-05-10	56,899.98	57,499.98	54,999.98	57,499.98	42,539.23	32,160
2022-05-09	60,999.98	61,099.98	57,099.98	57,099.98	42,243.30	61,440
2022-05-06	60,099.98	61,999.98	60,099.98	61,299.98	45,350.51	13,440
2022-05-05	62,199.98	62,799.98	60,999.98	61,999.98	45,868.38	16,200
2022-05-04	61,999.98	64,499.98	61,999.98	62,099.98	45,942.36	18,600
2022-04-29	60,499.98	62,499.98	60,499.98	62,399.98	46,164.31	30,120
2022-04-28	63,999.98	63,999.98	60,799.98	60,999.98	45,128.57	78,960
2022-04-27	61,599.98	61,699.98	57,399.98	61,199.98	45,276.53	40,440
2022-04-26	55,599.98	61,699.98	55,599.98	61,699.98	45,646.44	41,880
2022-04-25	61,599.98	62,999.98	58,999.98	58,999.98	43,648.94	126,480
2022-04-22	62,599.98	64,499.98	60,999.98	61,699.98	45,646.44	40,800
2022-04-21	63,899.98	63,899.98	60,999.98	62,499.98	46,238.29	75,960
2022-04-20	64,999.98	65,899.97	64,499.98	64,499.98	47,717.91	48,720
2022-04-19	67,999.97	68,099.97	65,999.97	65,999.97	48,827.63	40,920
2022-04-18	63,999.98	68,099.97	63,099.98	67,999.97	50,307.26	130,680
2022-04-15	65,899.97	66,299.97	64,099.98	64,799.98	47,939.86	50,880
2022-04-14	67,599.97	67,999.97	65,899.97	65,899.97	48,753.65	45,720
2022-04-13	67,199.97	67,499.97	65,499.98	67,499.97	49,937.35	42,480
2022-04-12	65,499.98	67,999.97	64,799.98	65,999.97	48,827.63	162,960
2022-04-08	63,999.98	65,399.98	63,999.98	65,199.98	48,235.78	37,320
2022-04-07	64,499.98	65,299.98	63,899.98	63,999.98	47,348.01	48,000
2022-04-06	64,399.98	65,399.98	63,999.98	65,399.98	48,383.75	58,680
2022-04-05	65,899.97	65,899.97	63,699.98	64,499.98	47,717.91	56,760
2022-04-04	61,099.98	63,999.98	61,099.98	63,599.98	47,052.08	110,880
2022-04-01	60,699.98	60,699.98	59,899.98	60,499.98	44,758.66	27,720
2022-03-31	59,999.98	60,299.98	59,599.98	60,199.98	44,536.72	43,320
2022-03-30	60,099.98	60,399.98	59,599.98	59,699.98	44,166.81	7,080
2022-03-29	59,999.98	60,499.98	59,699.98	59,999.98	44,388.76	18,600
2022-03-28	59,999.98	60,199.98	59,599.98	59,699.98	44,166.81	24,480
2022-03-25	60,099.98	60,499.98	59,899.98	59,999.98	44,388.76	21,600
2022-03-24	59,999.98	60,499.98	59,999.98	60,099.98	44,462.74	18,720
2022-03-23	59,699.98	60,999.98	59,699.98	59,999.98	44,388.76	18,480
2022-03-22	60,199.98	60,599.98	58,999.98	59,999.98	44,388.76	21,840
2022-03-21	59,999.98	60,999.98	59,799.98	59,799.98	44,240.79	22,440
2022-03-18	60,899.98	60,899.98	59,799.98	59,799.98	44,240.79	29,880
2022-03-17	60,999.98	61,199.98	59,799.98	60,799.98	44,980.61	26,640
2022-03-16	61,999.98	62,199.98	60,799.98	60,799.98	44,980.61	17,400
2022-03-15	62,499.98	62,799.98	60,999.98	61,799.98	45,720.42	28,320
2022-03-14	61,999.98	61,999.98	61,499.98	61,799.98	45,720.42	22,080
2022-03-11	61,399.98	63,099.98	61,199.98	61,599.98	45,572.46	45,000
2022-03-10	60,499.98	61,499.98	59,999.98	61,499.98	45,498.48	32,760
2022-03-09	58,599.98	61,499.98	58,499.98	59,999.98	44,388.76	30,600

← NewerPage 19 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.