Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AST.VN stock page

Taseco Air Services JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-1674,999.9776,999.9772,999.9775,799.9762,289.3316,142
2025-10-1574,999.9776,999.9774,999.9776,999.9761,221.0410,801
2025-10-1474,299.9774,999.9774,299.9774,999.9759,630.883,529
2025-10-1370,999.9778,899.9770,999.9773,999.9758,835.814,622
2025-10-1074,299.9774,499.9772,499.9774,299.9759,074.3310,454
2025-10-0974,399.9774,599.9773,999.9774,499.9759,233.3521,133
2025-10-0873,999.9774,999.9769,999.9774,499.9759,233.356,626
2025-10-0769,099.9774,399.9769,099.9773,799.9758,676.7925,553
2025-10-0673,999.9773,999.9771,999.9773,799.9758,676.793,256
2025-10-0371,999.9773,999.9770,999.9773,999.9758,835.811,356
2025-10-0274,899.9774,899.9771,699.9774,599.9759,312.8515,230
2025-10-0172,699.9773,799.9769,999.9773,799.9758,676.7913,804
2025-09-3072,599.9773,599.9771,499.9772,699.9757,802.2011,522
2025-09-2971,799.9775,499.9771,799.9773,899.9758,756.3015,088
2025-09-2670,599.9771,799.9770,399.9771,799.9757,086.633,481
2025-09-2570,499.9771,099.9769,999.9770,899.9756,371.0615,784
2025-09-2469,899.9770,499.9769,599.9769,999.9755,655.497,202
2025-09-2370,699.9770,699.9769,099.9769,999.9755,655.497,649
2025-09-2269,999.9770,799.9768,799.9770,699.9756,212.0515,241
2025-09-1971,899.9771,899.9770,199.9770,199.9755,814.512,676
2025-09-1871,999.9771,999.9770,999.9770,999.9756,450.573,289
2025-09-1771,199.9771,999.9771,199.9771,999.9757,245.652,291
2025-09-1672,999.9772,999.9771,199.9771,199.9756,609.592,189
2025-09-1569,899.9772,999.9769,899.9772,999.9758,040.7327,040
2025-09-1268,999.9770,999.9768,799.9770,899.9756,371.0621,845
2025-09-1168,899.9768,999.9767,099.9768,999.9754,860.4112,000
2025-09-1067,999.9768,999.9767,999.9768,899.9754,780.9110,080
2025-09-0969,399.9769,399.9769,099.9769,099.9754,939.92361
2025-09-0869,099.9769,299.9768,499.9768,499.9754,462.8713,925
2025-09-0569,499.9769,999.9769,199.9769,299.9755,098.947,871
2025-09-0469,899.9769,899.9768,599.9768,999.9754,860.4111,762
2025-09-0369,999.9769,999.9768,999.9769,999.9755,655.4925,770
2025-08-2971,399.9771,399.9769,499.9769,999.9755,655.496,908
2025-08-2871,999.9771,999.9770,999.9771,399.9756,768.604,691
2025-08-2769,499.9771,999.9768,999.9771,499.9756,848.1143,254
2025-08-2668,099.9769,499.9767,999.9769,499.9755,257.9519,177
2025-08-2569,499.9769,499.9767,999.9768,499.9754,462.8732,540
2025-08-2266,299.9768,799.9766,299.9767,999.9754,065.3442,955
2025-08-2167,899.9769,999.9767,899.9768,799.9754,701.4028,848
2025-08-2067,599.9767,599.9765,499.9866,899.9753,190.7539,841
2025-08-1966,999.9768,699.9766,999.9767,599.9753,747.3017,750
2025-08-1867,099.9768,999.9767,099.9768,199.9754,224.3516,864
2025-08-1568,599.9769,899.9767,199.9768,099.9754,144.8425,532
2025-08-1467,299.9769,399.9767,299.9769,299.9755,098.9415,348
2025-08-1370,499.9770,499.9767,499.9767,499.9753,667.8030,971
2025-08-1268,099.9769,499.9768,099.9769,299.9755,098.9447,886
2025-08-1167,599.9769,899.9766,999.9768,799.9754,701.4067,578
2025-08-0867,399.9768,999.9767,399.9767,599.9753,747.3029,401
2025-08-0769,699.9769,699.9767,399.9769,499.9755,257.9547,224
2025-08-0668,999.9770,999.9767,699.9767,999.9754,065.3432,273
2025-08-0569,999.9772,799.9768,999.9769,199.9755,019.43136,006
2025-08-0464,199.9869,899.9764,199.9869,899.9755,575.9885,928
2025-08-0167,899.9767,899.9764,999.9865,399.9851,998.1327,253
2025-07-3166,799.9766,799.9764,999.9865,499.9852,077.6441,924
2025-07-3064,099.9866,399.9764,099.9866,099.9752,554.6984,712
2025-07-2965,099.9865,099.9862,999.9863,899.9850,805.5113,432
2025-07-2864,299.9865,399.9863,499.9864,999.9851,680.1053,430
2025-07-2563,399.9863,999.9863,399.9863,799.9850,726.0113,724
2025-07-2463,799.9863,799.9862,999.9863,399.9850,407.9744,497
2025-07-2364,799.9864,799.9863,499.9863,999.9850,885.0214,693
← NewerPage 5 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-02999.9996 VND
2025-10-162,499.9991 VND
2025-05-161,499.9994 VND
2024-11-221,499.9994 VND
2024-05-311,199.9995 VND
2020-07-30999.9996 VND
2019-11-141,999.9992 VND
2019-03-151,499.9995 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.