Air Asia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 19.019 | 19.205 | 18.273 | 18.506 | 15.446 | 1,054,197 |
| 2021-11-11 | 18.366 | 19.858 | 18.273 | 19.019 | 15.874 | 2,929,689 |
| 2021-11-10 | 18.180 | 18.832 | 18.180 | 18.553 | 15.485 | 2,935,062 |
| 2021-11-09 | 17.527 | 17.993 | 17.341 | 17.807 | 14.862 | 860,460 |
| 2021-11-08 | 17.108 | 18.087 | 17.108 | 17.574 | 14.668 | 1,245,225 |
| 2021-11-05 | 17.014 | 17.061 | 16.781 | 16.968 | 14.162 | 273,817 |
| 2021-11-04 | 17.108 | 17.620 | 16.921 | 16.921 | 14.123 | 715,869 |
| 2021-11-03 | 16.875 | 17.108 | 16.781 | 16.875 | 14.084 | 447,925 |
| 2021-11-02 | 16.781 | 17.201 | 16.781 | 16.781 | 14.006 | 967,868 |
| 2021-11-01 | 16.548 | 16.968 | 16.548 | 16.688 | 13.928 | 451,455 |
| 2021-10-29 | 16.362 | 16.502 | 16.315 | 16.455 | 13.734 | 116,636 |
| 2021-10-28 | 16.269 | 16.455 | 16.269 | 16.362 | 13.656 | 90,150 |
| 2021-10-27 | 16.222 | 16.269 | 16.129 | 16.269 | 13.578 | 61,417 |
| 2021-10-26 | 16.269 | 16.315 | 16.175 | 16.315 | 13.617 | 91,317 |
| 2021-10-25 | 16.222 | 16.269 | 15.989 | 16.269 | 13.578 | 100,857 |
| 2021-10-22 | 16.455 | 16.502 | 16.129 | 16.222 | 13.539 | 74,748 |
← NewerPage 21 of 21 · 1,216 trading days
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.