Taseco Air Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	62,099.98	63,999.98	61,999.98	63,999.98	49,649.95	77,879
2025-05-05	57,699.98	61,699.98	57,699.98	61,699.98	47,865.65	134,459
2025-04-29	57,699.98	57,799.98	57,199.98	57,699.98	44,762.53	46,320
2025-04-28	56,999.98	57,499.98	56,999.98	57,399.98	44,529.80	111,480
2025-04-25	56,899.98	56,999.98	56,499.98	56,799.98	44,064.33	37,800
2025-04-24	56,899.98	56,899.98	55,499.98	56,199.98	43,598.86	13,800
2025-04-23	54,999.98	56,399.98	54,899.98	55,999.98	43,443.70	84,120
2025-04-22	54,999.98	54,999.98	52,499.98	54,699.98	42,435.19	30,720
2025-04-21	53,999.98	54,999.98	53,999.98	54,999.98	42,667.92	46,560
2025-04-18	52,899.98	53,999.98	52,699.98	53,099.98	41,193.94	7,680
2025-04-17	51,599.98	52,999.98	51,599.98	52,699.98	40,883.63	6,840
2025-04-16	51,599.98	52,799.98	51,599.98	52,499.98	40,728.47	27,960
2025-04-15	53,999.98	53,999.98	50,999.98	52,799.98	40,961.21	29,160
2025-04-14	55,399.98	55,399.98	51,999.98	54,399.98	42,202.46	45,000
2025-04-11	50,699.98	55,699.98	50,699.98	55,399.98	42,978.24	75,720
2025-04-10	53,299.98	53,299.98	53,299.98	53,299.98	41,349.10	6,120
2025-04-09	48,499.98	51,699.98	45,999.98	49,899.98	38,711.44	76,080
2025-04-08	48,899.98	48,999.98	47,899.98	48,549.98	37,664.14	250,200
2025-04-04	48,499.98	51,899.98	48,499.98	51,499.98	39,952.69	36,720
2025-04-03	54,099.98	54,999.98	51,499.98	51,999.98	40,340.58	76,680
2025-04-02	54,599.98	55,399.98	54,599.98	55,299.98	42,900.66	3,240
2025-04-01	55,099.98	55,299.98	54,999.98	54,999.98	42,667.92	12,360
2025-03-31	54,799.98	54,999.98	54,599.98	54,799.98	42,512.77	16,680
2025-03-28	55,099.98	55,199.98	54,799.98	54,799.98	42,512.77	23,280
2025-03-27	54,999.98	55,199.98	54,999.98	55,099.98	42,745.50	11,520
2025-03-26	54,999.98	55,099.98	54,999.98	55,099.98	42,745.50	9,240
2025-03-25	54,999.98	54,999.98	54,999.98	54,999.98	42,667.92	1,440
2025-03-24	53,699.98	55,399.98	53,699.98	55,099.98	42,745.50	10,440
2025-03-21	54,899.98	55,499.98	54,799.98	54,799.98	42,512.77	3,360
2025-03-20	55,799.98	55,899.98	54,799.98	54,799.98	42,512.77	9,840
2025-03-19	56,099.98	56,099.98	55,999.98	55,999.98	43,443.70	18,600
2025-03-18	56,499.98	56,599.98	55,999.98	55,999.98	43,443.70	9,480
2025-03-17	56,999.98	56,999.98	55,999.98	56,499.98	43,831.59	19,200
2025-03-14	56,999.98	57,099.98	56,899.98	56,999.98	44,219.49	13,560
2025-03-13	57,599.98	57,999.98	57,099.98	57,299.98	44,452.22	13,080
2025-03-12	57,299.98	57,999.98	57,099.98	57,599.98	44,684.95	43,800
2025-03-11	56,999.98	57,299.98	56,999.98	57,199.98	44,374.64	13,200
2025-03-10	58,499.98	58,499.98	56,999.98	57,499.98	44,607.38	40,680
2025-03-07	56,699.98	57,499.98	56,699.98	56,799.98	44,064.33	10,440
2025-03-06	57,199.98	57,499.98	56,699.98	56,899.98	44,141.91	5,760
2025-03-05	56,999.98	57,599.98	56,999.98	57,099.98	44,297.06	19,440
2025-03-04	56,999.98	57,199.98	56,499.98	57,099.98	44,297.06	38,160
2025-03-03	57,699.98	57,699.98	55,999.98	56,899.98	44,141.91	21,960
2025-02-28	56,999.98	58,399.98	56,999.98	57,699.98	44,762.53	23,040
2025-02-27	57,599.98	57,899.98	57,399.98	57,599.98	44,684.95	31,560
2025-02-26	57,099.98	58,299.98	57,099.98	57,599.98	44,684.95	44,880
2025-02-25	56,499.98	57,299.98	56,499.98	57,099.98	44,297.06	60,720
2025-02-24	55,999.98	57,199.98	55,999.98	56,499.98	43,831.59	31,920
2025-02-21	55,799.98	57,199.98	55,799.98	57,199.98	44,374.64	48,000
2025-02-20	55,999.98	55,999.98	55,599.98	55,599.98	43,133.39	13,320
2025-02-19	55,999.98	55,999.98	54,999.98	55,499.98	43,055.81	22,560
2025-02-18	56,799.98	56,799.98	55,499.98	55,999.98	43,443.70	27,480
2025-02-17	56,699.98	56,799.98	55,899.98	56,099.98	43,521.28	67,680
2025-02-14	56,499.98	56,599.98	56,199.98	56,599.98	43,909.17	13,080
2025-02-13	56,099.98	56,399.98	55,999.98	56,399.98	43,754.02	15,480
2025-02-12	56,299.98	57,099.98	56,299.98	56,299.98	43,676.44	11,880
2025-02-11	55,999.98	56,899.98	55,999.98	56,299.98	43,676.44	9,480
2025-02-10	56,099.98	56,899.98	56,099.98	56,399.98	43,754.02	44,640
2025-02-07	57,799.98	57,799.98	56,499.98	56,899.98	44,141.91	10,320
2025-02-06	54,399.98	57,999.98	54,399.98	57,599.98	44,684.95	45,720

← NewerPage 7 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.