Taseco Air Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	53,399.98	54,699.98	53,399.98	53,999.98	41,892.14	1,920
2025-01-22	53,499.98	53,999.98	51,999.98	53,399.98	41,426.68	14,160
2025-01-21	53,499.98	53,499.98	53,299.98	53,299.98	41,349.10	5,880
2025-01-20	52,999.98	53,499.98	52,899.98	53,499.98	41,504.25	4,080
2025-01-17	52,999.98	53,199.98	52,899.98	52,899.98	41,038.79	3,000
2025-01-16	52,699.98	53,099.98	52,699.98	52,999.98	41,116.36	2,640
2025-01-15	52,499.98	53,499.98	52,299.98	53,499.98	41,504.25	10,080
2025-01-14	52,699.98	52,699.98	52,499.98	52,599.98	40,806.05	3,600
2025-01-13	52,999.98	53,499.98	52,599.98	52,599.98	40,806.05	25,320
2025-01-10	53,699.98	53,699.98	53,499.98	53,499.98	41,504.25	16,080
2025-01-09	53,899.98	53,899.98	53,699.98	53,799.98	41,736.99	3,720
2025-01-08	54,199.98	54,399.98	53,299.98	54,299.98	42,124.88	4,440
2025-01-07	54,399.98	54,399.98	53,699.98	54,399.98	42,202.46	8,400
2025-01-06	53,999.98	54,399.98	53,799.98	54,399.98	42,202.46	8,640
2025-01-03	54,399.98	54,999.98	53,999.98	54,499.98	42,280.03	9,120
2025-01-02	53,999.98	54,499.98	53,899.98	54,399.98	42,202.46	1,200
2024-12-31	54,999.98	54,999.98	54,499.98	54,499.98	42,280.03	8,880
2024-12-30	54,999.98	55,399.98	54,499.98	55,399.98	42,978.24	6,840
2024-12-27	55,799.98	55,799.98	54,999.98	54,999.98	42,667.92	17,760
2024-12-26	55,999.98	55,999.98	55,099.98	55,699.98	43,210.97	9,360
2024-12-25	54,899.98	56,999.98	54,899.98	56,199.98	43,598.86	29,400
2024-12-24	53,599.98	54,699.98	53,599.98	54,699.98	42,435.19	16,320
2024-12-23	53,599.98	53,899.98	53,599.98	53,599.98	41,581.83	4,320
2024-12-20	53,899.98	53,999.98	53,599.98	53,599.98	41,581.83	3,960
2024-12-19	53,499.98	53,799.98	53,199.98	53,799.98	41,736.99	31,320
2024-12-18	53,499.98	53,899.98	53,499.98	53,799.98	41,736.99	13,680
2024-12-17	53,499.98	53,999.98	53,399.98	53,499.98	41,504.25	9,120
2024-12-16	53,499.98	53,799.98	53,499.98	53,499.98	41,504.25	7,920
2024-12-13	53,599.98	53,799.98	53,599.98	53,799.98	41,736.99	8,400
2024-12-12	53,799.98	53,899.98	53,499.98	53,499.98	41,504.25	10,680
2024-12-11	53,999.98	53,999.98	53,499.98	53,799.98	41,736.99	4,800
2024-12-10	53,999.98	53,999.98	53,499.98	53,999.98	41,892.14	9,600
2024-12-09	54,599.98	54,599.98	53,999.98	53,999.98	41,892.14	6,840
2024-12-06	53,699.98	53,999.98	53,399.98	53,999.98	41,892.14	8,400
2024-12-05	53,499.98	53,499.98	52,499.98	53,399.98	41,426.68	22,200
2024-12-04	52,599.98	53,399.98	52,599.98	53,399.98	41,426.68	3,240
2024-12-03	52,199.98	53,599.98	52,199.98	52,599.98	40,806.05	4,080
2024-12-02	52,299.98	53,499.98	52,299.98	53,499.98	41,504.25	4,680
2024-11-29	53,799.98	53,899.98	53,399.98	53,399.98	41,426.68	14,280
2024-11-28	53,699.98	54,499.98	53,499.98	53,799.98	41,736.99	4,680
2024-11-27	53,199.98	55,699.98	53,199.98	54,499.98	42,280.03	2,160
2024-11-26	53,199.98	53,899.98	53,199.98	53,199.98	41,271.52	1,800
2024-11-25	53,199.98	53,399.98	53,099.98	53,099.98	41,193.94	7,920
2024-11-22	53,999.98	54,299.98	53,999.98	54,299.98	42,124.88	1,680
2024-11-21	54,499.98	54,899.98	54,499.98	54,899.98	41,426.68	14,400
2024-11-20	54,299.98	54,899.98	54,299.98	54,499.98	41,124.84	9,840
2024-11-19	54,499.98	54,499.98	53,999.98	54,499.98	41,124.84	960
2024-11-18	54,499.98	54,499.98	53,799.98	54,499.98	41,124.84	5,640
2024-11-15	54,099.98	54,699.98	53,999.98	54,699.98	41,275.76	5,040
2024-11-14	54,999.98	54,999.98	54,599.98	54,699.98	41,275.76	6,840
2024-11-13	55,199.98	55,199.98	54,199.98	54,699.98	41,275.76	4,800
2024-11-12	54,999.98	54,999.98	54,399.98	54,999.98	41,502.13	960
2024-11-11	55,199.98	55,399.98	54,099.98	55,299.98	41,728.51	9,480
2024-11-08	54,999.98	55,499.98	54,499.98	55,199.98	41,653.05	3,480
2024-11-07	54,899.98	54,899.98	54,799.98	54,799.98	41,351.22	2,880
2024-11-06	54,199.98	55,299.98	51,099.98	54,699.98	41,275.76	9,120
2024-11-05	54,299.98	54,499.98	53,799.98	54,499.98	41,124.84	13,080
2024-11-04	53,999.98	54,399.98	53,999.98	54,299.98	40,973.92	4,800
2024-11-01	54,199.98	54,599.98	53,999.98	54,399.98	41,049.38	9,960
2024-10-31	54,599.98	54,599.98	54,099.98	54,199.98	40,898.47	4,920

← NewerPage 8 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.