Taseco Air Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	58,999.98	59,299.98	58,699.98	58,799.98	43,500.98	31,320
2022-03-07	59,999.98	59,999.98	58,599.98	59,399.98	43,944.87	31,560
2022-03-04	59,499.98	60,499.98	58,599.98	59,999.98	44,388.76	49,440
2022-03-03	58,499.98	59,999.98	58,499.98	59,499.98	44,018.85	28,920
2022-03-02	61,199.98	61,199.98	59,099.98	59,199.98	43,796.91	62,880
2022-03-01	60,999.98	62,299.98	60,099.98	60,499.98	44,758.66	69,720
2022-02-28	62,499.98	62,499.98	60,499.98	60,999.98	45,128.57	21,600
2022-02-25	62,899.98	62,899.98	60,899.98	62,499.98	46,238.29	91,320
2022-02-24	63,799.98	63,799.98	59,099.98	60,699.98	44,906.63	104,400
2022-02-23	63,999.98	64,199.98	62,899.98	62,899.98	46,534.21	47,640
2022-02-22	62,899.98	64,599.98	62,499.98	63,999.98	47,348.01	56,640
2022-02-21	63,999.98	64,499.98	62,099.98	64,099.98	47,421.99	89,280
2022-02-18	59,999.98	62,999.98	59,999.98	62,899.98	46,534.21	111,720
2022-02-17	57,999.98	59,999.98	57,999.98	59,999.98	44,388.76	86,160
2022-02-16	58,999.98	58,999.98	58,399.98	58,599.98	43,353.02	24,120
2022-02-15	58,199.98	58,399.98	57,599.98	58,399.98	43,205.06	15,120
2022-02-14	58,999.98	58,999.98	57,799.98	57,999.98	42,909.13	43,800
2022-02-11	57,199.98	57,199.98	56,499.98	56,799.98	42,021.36	47,760
2022-02-10	56,399.98	57,599.98	56,399.98	57,199.98	42,317.28	34,080
2022-02-09	59,899.98	59,899.98	56,199.98	57,599.98	42,613.21	28,200
2022-02-08	59,199.98	59,199.98	57,499.98	58,399.98	43,205.06	56,640
2022-02-07	54,299.98	56,599.98	53,999.98	56,599.98	41,873.39	123,480
2022-01-28	52,199.98	53,199.98	52,199.98	52,899.98	39,136.09	29,040
2022-01-27	52,099.98	52,899.98	52,099.98	52,899.98	39,136.09	10,440
2022-01-26	51,999.98	53,199.98	51,999.98	52,099.98	38,544.24	31,320
2022-01-25	51,499.98	51,999.98	51,499.98	51,599.98	38,174.33	17,640
2022-01-24	52,299.98	52,299.98	51,299.98	51,299.98	37,952.39	19,680
2022-01-21	52,199.98	52,199.98	50,799.98	51,799.98	38,322.29	27,840
2022-01-20	52,099.98	52,099.98	51,499.98	51,899.98	38,396.27	18,240
2022-01-19	52,399.98	52,899.98	51,999.98	52,099.98	38,544.24	16,080
2022-01-18	51,999.98	53,099.98	51,799.98	52,199.98	38,618.22	31,680
2022-01-17	51,899.98	52,799.98	51,599.98	52,199.98	38,618.22	41,520
2022-01-14	51,999.98	52,499.98	51,499.98	51,499.98	38,100.35	24,120
2022-01-13	52,999.98	52,999.98	52,399.98	52,799.98	39,062.11	8,040
2022-01-12	52,699.98	52,699.98	51,999.98	52,499.98	38,840.16	10,080
2022-01-11	53,299.98	53,499.98	52,499.98	52,699.98	38,988.13	21,480
2022-01-10	52,699.98	53,299.98	52,399.98	53,299.98	39,432.01	21,120
2022-01-07	53,199.98	53,399.98	52,399.98	52,999.98	39,210.07	8,760
2022-01-06	52,599.98	53,499.98	52,299.98	53,499.98	39,579.98	54,000
2022-01-05	53,299.98	53,799.98	53,299.98	53,499.98	39,579.98	31,320
2022-01-04	52,999.98	53,999.98	52,999.98	53,199.98	39,358.03	31,200
2021-12-31	53,299.98	53,299.98	52,699.98	52,799.98	39,062.11	6,480
2021-12-30	53,399.98	53,499.98	53,199.98	53,199.98	39,358.03	4,560
2021-12-29	53,399.98	53,399.98	52,899.98	52,899.98	39,136.09	25,440
2021-12-28	52,699.98	53,299.98	52,499.98	52,899.98	39,136.09	16,320
2021-12-27	53,199.98	53,199.98	52,199.98	52,499.98	38,840.16	14,640
2021-12-24	52,099.98	53,299.98	52,099.98	52,799.98	39,062.11	11,040
2021-12-23	52,899.98	53,099.98	51,999.98	52,099.98	38,544.24	35,640
2021-12-22	53,999.98	54,399.98	51,199.98	52,899.98	39,136.09	62,880
2021-12-21	53,699.98	53,699.98	50,999.98	50,999.98	37,730.44	47,400
2021-12-20	52,899.98	54,299.98	52,199.98	52,699.98	38,988.13	50,640
2021-12-17	54,299.98	54,299.98	52,199.98	53,599.98	39,653.96	28,680
2021-12-16	53,499.98	54,999.98	52,699.98	53,899.98	39,875.90	19,560
2021-12-15	53,799.98	53,799.98	51,499.98	52,499.98	38,840.16	57,840
2021-12-14	53,999.98	54,099.98	52,999.98	52,999.98	39,210.07	26,880
2021-12-13	53,699.98	53,799.98	52,999.98	53,799.98	39,801.92	30,600
2021-12-10	53,699.98	54,899.98	53,499.98	53,499.98	39,579.98	45,120
2021-12-09	53,699.98	54,899.98	53,699.98	53,999.98	39,949.88	15,480
2021-12-08	53,699.98	55,199.98	53,599.98	54,999.98	40,689.69	42,000
2021-12-07	52,999.98	53,499.98	52,599.98	53,399.98	39,505.99	6,840

← NewerPage 20 of 21 · 1,238 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.