Air Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	17.620	17.853	17.247	17.247	14.975	714,445
2022-02-15	16.362	17.714	16.362	17.154	14.894	1,544,313
2022-02-14	16.688	16.688	16.175	16.315	14.166	174,398
2022-02-11	16.688	16.921	16.688	16.735	14.530	141,591
2022-02-10	16.781	16.968	16.642	16.781	14.570	112,092
2022-02-09	16.968	17.014	16.735	16.735	14.530	131,329
2022-02-08	16.688	16.828	16.408	16.781	14.570	176,682
2022-02-07	16.036	16.781	16.036	16.408	14.247	228,908
2022-01-26	15.756	15.942	15.756	15.896	13.801	171,163
2022-01-25	16.129	16.129	15.663	15.849	13.761	279,646
2022-01-24	16.269	16.269	16.036	16.129	14.004	122,344
2022-01-21	16.595	16.595	16.269	16.269	14.125	106,665
2022-01-20	16.408	16.548	16.408	16.548	14.368	56,972
2022-01-19	16.595	16.688	16.362	16.408	14.247	167,301
2022-01-18	16.688	16.688	16.642	16.642	14.449	67,131
2022-01-17	16.688	16.688	16.548	16.688	14.489	79,958
2022-01-14	16.502	16.875	16.455	16.688	14.489	260,212
2022-01-13	16.548	16.595	16.455	16.548	14.368	109,510
2022-01-12	16.735	16.735	16.408	16.548	14.368	275,439
2022-01-11	16.875	16.875	16.735	16.735	14.530	160,569
2022-01-10	16.875	16.921	16.735	16.875	14.651	162,985
2022-01-07	17.201	17.247	16.875	16.875	14.651	231,197
2022-01-06	17.247	17.341	17.154	17.201	14.935	107,492
2022-01-05	17.341	17.434	17.247	17.247	14.975	122,723
2022-01-04	17.387	17.387	17.294	17.341	15.056	210,223
2022-01-03	17.481	17.481	17.294	17.294	15.016	137,151
2021-12-30	17.620	17.714	17.387	17.481	15.177	109,015
2021-12-29	17.387	17.620	17.387	17.574	15.258	182,680
2021-12-28	17.434	17.481	17.341	17.387	15.097	83,123
2021-12-27	17.434	17.434	17.294	17.434	15.137	153,507
2021-12-24	17.481	17.620	17.341	17.481	15.177	114,287
2021-12-23	17.387	17.481	17.247	17.481	15.177	158,124
2021-12-22	17.481	17.807	17.341	17.341	15.056	121,190
2021-12-21	17.527	17.667	17.387	17.481	15.177	102,722
2021-12-20	17.434	17.620	17.341	17.481	15.177	110,903
2021-12-17	17.341	17.620	17.341	17.387	15.097	148,890
2021-12-16	17.620	17.620	17.434	17.434	15.137	172,018
2021-12-15	17.434	17.714	17.434	17.620	15.299	115,587
2021-12-14	17.900	17.900	17.387	17.387	15.097	228,529
2021-12-13	18.087	18.133	17.853	17.900	15.542	178,934
2021-12-10	18.180	18.320	17.900	18.040	15.663	267,772
2021-12-09	18.133	18.646	18.087	18.180	15.785	594,641
2021-12-08	17.853	18.040	17.853	17.900	15.542	180,053
2021-12-07	17.900	18.087	17.807	17.853	15.501	272,619
2021-12-06	17.714	18.226	17.714	17.760	15.420	217,489
2021-12-03	17.714	17.947	17.527	17.620	15.299	287,795
2021-12-02	17.714	17.714	17.387	17.481	15.177	173,911
2021-12-01	17.294	17.760	17.247	17.760	15.420	195,088
2021-11-30	17.387	17.993	17.387	17.620	15.299	485,928
2021-11-29	17.714	17.807	17.341	17.667	14.745	584,359
2021-11-26	18.926	18.926	18.040	18.087	15.096	787,646
2021-11-25	19.439	19.485	18.879	18.972	15.835	624,216
2021-11-24	18.366	19.112	18.366	19.065	15.913	1,065,123
2021-11-23	18.413	18.646	18.320	18.366	15.329	305,346
2021-11-22	18.553	18.832	18.366	18.413	15.368	487,849
2021-11-19	19.159	19.159	18.460	18.506	15.446	1,076,144
2021-11-18	19.625	19.625	19.112	19.205	16.029	918,844
2021-11-17	19.718	20.138	19.439	19.718	16.457	2,978,167
2021-11-16	18.553	20.091	18.320	19.671	16.418	7,733,604
2021-11-15	18.646	18.739	17.807	18.273	15.251	930,527

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-20	0.9000 TWD
2025-03-17	0.6206 TWD
2024-03-25	0.5300 TWD
2023-03-23	0.0736 TWD
2022-04-14	0.2331 TWD
2021-10-08	0.1269 TWD
2020-07-31	0.0746 TWD
2019-07-04	0.0746 TWD

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