Taseco Air Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	54,899.98	54,899.98	53,999.98	53,999.98	40,747.55	17,160
2024-10-29	54,999.98	54,999.98	54,599.98	54,899.98	41,426.68	5,880
2024-10-28	54,099.98	55,299.98	54,099.98	55,299.98	41,728.51	960
2024-10-25	54,099.98	55,499.98	53,999.98	55,499.98	41,879.43	11,400
2024-10-24	54,599.98	54,799.98	54,599.98	54,799.98	41,351.22	2,160
2024-10-23	54,899.98	54,999.98	54,599.98	54,599.98	41,200.30	3,960
2024-10-22	54,999.98	54,999.98	54,399.98	54,899.98	41,426.68	16,200
2024-10-21	56,999.98	56,999.98	54,799.98	54,999.98	41,502.13	8,880
2024-10-18	55,999.98	55,999.98	54,999.98	54,999.98	41,502.13	5,160
2024-10-17	55,399.98	55,399.98	55,099.98	55,399.98	41,803.97	2,760
2024-10-16	54,999.98	56,199.98	54,999.98	55,099.98	41,577.59	3,720
2024-10-15	55,999.98	55,999.98	55,499.98	55,699.98	42,030.34	7,200
2024-10-14	56,499.98	56,799.98	55,499.98	55,999.98	42,256.72	6,840
2024-10-11	56,699.98	56,699.98	56,399.98	56,499.98	42,634.01	1,440
2024-10-10	56,499.98	56,799.98	55,799.98	56,699.98	42,784.93	4,440
2024-10-09	55,299.98	56,899.98	55,199.98	56,499.98	42,634.01	19,680
2024-10-08	55,999.98	56,699.98	54,999.98	55,199.98	41,653.05	8,280
2024-10-07	55,499.98	56,899.98	53,999.98	56,599.98	42,709.47	9,120
2024-10-04	55,999.98	56,899.98	55,999.98	56,099.98	42,332.18	2,160
2024-10-03	55,999.98	56,499.98	55,999.98	55,999.98	42,256.72	12,000
2024-10-02	55,999.98	56,999.98	55,799.98	56,999.98	43,011.30	12,600
2024-10-01	56,999.98	56,999.98	55,999.98	55,999.98	42,256.72	15,240
2024-09-30	56,099.98	56,999.98	53,399.98	56,999.98	43,011.30	17,160
2024-09-27	57,099.98	57,299.98	56,799.98	56,999.98	43,011.30	31,800
2024-09-26	57,099.98	57,099.98	56,899.98	57,099.98	43,086.76	20,280
2024-09-25	56,499.98	57,199.98	56,199.98	57,099.98	43,086.76	24,600
2024-09-24	56,999.98	56,999.98	56,399.98	56,499.98	42,634.01	13,560
2024-09-23	56,499.98	56,499.98	56,199.98	56,499.98	42,634.01	9,960
2024-09-20	56,599.98	56,999.98	56,199.98	56,399.98	42,558.55	6,360
2024-09-19	55,899.98	56,499.98	55,799.98	56,499.98	42,634.01	15,720
2024-09-18	56,099.98	56,099.98	55,499.98	55,899.98	42,181.26	12,840
2024-09-17	56,099.98	56,299.98	55,699.98	56,099.98	42,332.18	6,720
2024-09-16	56,499.98	56,599.98	55,699.98	56,099.98	42,332.18	32,880
2024-09-13	56,899.98	56,899.98	55,999.98	56,599.98	42,709.47	5,520
2024-09-12	55,499.98	56,999.98	55,499.98	56,899.98	42,935.84	20,880
2024-09-11	55,499.98	55,999.98	55,399.98	55,899.98	42,181.26	8,880
2024-09-10	56,499.98	56,499.98	55,999.98	55,999.98	42,256.72	28,440
2024-09-09	57,099.98	57,099.98	56,499.98	56,499.98	42,634.01	26,880
2024-09-06	56,999.98	57,899.98	56,999.98	57,099.98	43,086.76	8,400
2024-09-05	57,499.98	57,599.98	56,999.98	57,599.98	43,464.05	11,160
2024-09-04	57,599.98	57,599.98	56,999.98	57,599.98	43,464.05	9,360
2024-08-30	57,899.98	57,899.98	57,399.98	57,599.98	43,464.05	6,840
2024-08-29	57,899.98	58,499.98	57,599.98	57,599.98	43,464.05	2,880
2024-08-28	57,899.98	57,999.98	57,499.98	57,899.98	43,690.43	12,240
2024-08-27	57,999.98	58,599.98	57,599.98	57,599.98	43,464.05	21,480
2024-08-26	59,999.98	59,999.98	58,699.98	58,699.98	44,294.10	7,320
2024-08-23	61,999.98	61,999.98	58,799.98	59,999.98	45,275.06	8,520
2024-08-22	58,299.98	58,399.98	57,999.98	58,399.98	44,067.72	16,440
2024-08-21	58,399.98	58,799.98	58,299.98	58,299.98	43,992.26	5,760
2024-08-20	58,899.98	58,899.98	58,099.98	58,399.98	44,067.72	7,080
2024-08-19	58,199.98	58,899.98	58,199.98	58,899.98	44,445.01	5,160
2024-08-16	57,799.98	58,999.98	57,799.98	58,999.98	44,520.47	17,520
2024-08-15	57,699.98	57,999.98	57,699.98	57,899.98	43,690.43	3,960
2024-08-14	58,099.98	58,099.98	57,799.98	58,099.98	43,841.35	10,200
2024-08-13	58,599.98	58,699.98	57,999.98	58,099.98	43,841.35	19,560
2024-08-12	58,999.98	58,999.98	57,999.98	58,899.98	44,445.01	10,560
2024-08-09	58,599.98	58,799.98	58,399.98	58,799.98	44,369.55	3,720
2024-08-08	58,499.98	59,799.98	56,499.98	58,399.98	44,067.72	13,320
2024-08-07	59,999.98	59,999.98	59,799.98	59,799.98	45,124.14	2,520
2024-08-06	58,999.98	59,299.98	58,099.98	59,299.98	44,746.85	7,800

← NewerPage 9 of 21 · 1,237 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.