Asia Aviation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.78	0.79	0.77	0.78	0.78	1.30%	17,380,777
Nov 6, 2026	0.79	0.79	0.76	0.77	0.77	-3.75%	48,300,549
Nov 5, 2026	0.77	0.81	0.77	0.80	0.80	6.67%	95,736,358
Nov 4, 2026	0.72	0.76	0.69	0.75	0.75	4.17%	69,343,436
Nov 3, 2026	0.74	0.75	0.71	0.72	0.72	-1.37%	34,579,797
Nov 2, 2026	0.74	0.75	0.72	0.73	0.73	-	31,598,018
Oct 30, 2026	0.76	0.76	0.72	0.73	0.73	-5.19%	60,757,634
Oct 29, 2026	0.81	0.81	0.77	0.77	0.77	-4.94%	65,207,701
Oct 28, 2026	0.81	0.82	0.80	0.81	0.81	-	27,893,036
Oct 27, 2026	0.81	0.82	0.80	0.81	0.81	-1.22%	27,868,543
Oct 26, 2026	0.81	0.82	0.81	0.82	0.82	-	7,293,428
Oct 22, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	17,419,589
Oct 21, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	33,243,197
Oct 20, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	23,733,734
Oct 19, 2026	0.84	0.84	0.83	0.83	0.83	-2.35%	28,125,752
Oct 15, 2026	0.83	0.85	0.83	0.85	0.85	1.19%	10,126,069
Oct 14, 2026	0.84	0.84	0.83	0.84	0.84	-	3,946,059
Oct 12, 2026	0.85	0.85	0.83	0.84	0.84	-	26,639,912
Oct 9, 2026	0.85	0.86	0.84	0.84	0.84	-	15,949,287
Oct 8, 2026	0.84	0.87	0.84	0.84	0.84	-	62,835,961
Oct 7, 2026	0.82	0.85	0.82	0.84	0.84	2.44%	49,824,003
Oct 6, 2026	0.82	0.83	0.81	0.82	0.82	-1.20%	16,656,970
Oct 5, 2026	0.83	0.83	0.81	0.83	0.83	-	12,644,800
Oct 2, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	14,590,715
Oct 1, 2026	0.82	0.83	0.82	0.82	0.82	1.23%	16,283,987
Sep 30, 2026	0.83	0.84	0.81	0.81	0.81	-2.41%	40,937,126
Sep 29, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	12,546,206
Sep 28, 2026	0.84	0.85	0.82	0.84	0.84	-1.18%	48,967,397
Sep 25, 2026	0.85	0.86	0.84	0.85	0.85	-1.16%	33,567,040
Sep 24, 2026	0.86	0.87	0.85	0.86	0.86	-1.15%	41,107,657
Sep 23, 2026	0.86	0.88	0.85	0.87	0.87	1.16%	51,301,956
Sep 22, 2026	0.88	0.89	0.85	0.86	0.86	-1.15%	95,968,341
Sep 21, 2026	0.86	0.89	0.86	0.87	0.87	2.35%	135,713,100
Sep 18, 2026	0.84	0.87	0.83	0.85	0.85	3.66%	242,714,070
Sep 17, 2026	0.96	0.96	0.80	0.82	0.82	-14.58%	545,239,957
Sep 16, 2026	1.00	1.00	0.96	0.96	0.96	-4.00%	116,351,880
Sep 15, 2026	1.00	1.01	1.00	1.00	1.00	-	12,349,692
Sep 14, 2026	1.01	1.01	1.00	1.00	1.00	-0.99%	12,072,378
Sep 11, 2026	1.00	1.01	1.00	1.01	1.01	-	11,697,910
Sep 10, 2026	1.01	1.02	1.00	1.01	1.01	1.00%	24,722,030
Sep 9, 2026	1.00	1.02	1.00	1.00	1.00	-	13,794,057
Sep 8, 2026	1.00	1.01	1.00	1.00	1.00	-	12,019,584
Sep 7, 2026	1.01	1.01	1.00	1.00	1.00	-0.99%	8,760,676
Sep 4, 2026	1.00	1.01	1.00	1.01	1.01	1.00%	19,974,460
Sep 3, 2026	1.00	1.01	1.00	1.00	1.00	-	22,203,790
Sep 2, 2026	1.03	1.03	0.98	1.00	1.00	-2.91%	93,399,100
Sep 1, 2026	1.03	1.04	1.02	1.03	1.03	-	25,306,800
Aug 31, 2026	1.04	1.04	1.03	1.03	1.03	-	4,597,460
Aug 28, 2026	1.04	1.05	1.03	1.03	1.03	-0.96%	14,610,986
Aug 27, 2026	1.04	1.05	1.03	1.04	1.04	-	10,500,750