Taseco Air Services JSC (HOSE:AST)
Vietnam · Delayed Price · Currency is VND 70,000
0.00 (0.00%)
At close: Aug 29, 2025
Taseco Air Services JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 71,400.00 | 71,400.00 | 69,500.00 | 70,000.00 | 70,000.00 | -1.96% | 5,757 |
| Aug 28, 2025 | 72,000.00 | 72,000.00 | 71,000.00 | 71,400.00 | 71,400.00 | -0.14% | 3,909 |
| Aug 27, 2025 | 69,500.00 | 72,000.00 | 69,000.00 | 71,500.00 | 71,500.00 | 2.88% | 36,045 |
| Aug 26, 2025 | 68,100.00 | 69,500.00 | 68,000.00 | 69,500.00 | 69,500.00 | 1.46% | 15,981 |
| Aug 25, 2025 | 69,500.00 | 69,500.00 | 68,000.00 | 68,500.00 | 68,500.00 | 0.74% | 27,117 |
| Aug 22, 2025 | 66,300.00 | 68,800.00 | 66,300.00 | 68,000.00 | 68,000.00 | -1.16% | 35,796 |
| Aug 21, 2025 | 67,900.00 | 70,000.00 | 67,900.00 | 68,800.00 | 68,800.00 | 2.84% | 24,040 |
| Aug 20, 2025 | 67,600.00 | 67,600.00 | 65,500.00 | 66,900.00 | 66,900.00 | -1.04% | 33,201 |
| Aug 19, 2025 | 67,000.00 | 68,700.00 | 67,000.00 | 67,600.00 | 67,600.00 | -0.88% | 14,792 |
| Aug 18, 2025 | 67,100.00 | 69,000.00 | 67,100.00 | 68,200.00 | 68,200.00 | 0.15% | 14,053 |
| Aug 15, 2025 | 68,600.00 | 69,900.00 | 67,200.00 | 68,100.00 | 68,100.00 | -1.73% | 21,277 |
| Aug 14, 2025 | 67,300.00 | 69,400.00 | 67,300.00 | 69,300.00 | 69,300.00 | 2.67% | 12,790 |
| Aug 13, 2025 | 70,500.00 | 70,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | -2.60% | 25,809 |
| Aug 12, 2025 | 68,100.00 | 69,500.00 | 68,100.00 | 69,300.00 | 69,300.00 | 0.73% | 39,905 |
| Aug 11, 2025 | 67,600.00 | 69,900.00 | 67,000.00 | 68,800.00 | 68,800.00 | 1.78% | 56,315 |
| Aug 8, 2025 | 67,400.00 | 69,000.00 | 67,400.00 | 67,600.00 | 67,600.00 | -2.73% | 24,501 |
| Aug 7, 2025 | 69,700.00 | 69,700.00 | 67,400.00 | 69,500.00 | 69,500.00 | 2.21% | 39,353 |
| Aug 6, 2025 | 69,000.00 | 71,000.00 | 67,700.00 | 68,000.00 | 68,000.00 | -1.73% | 26,894 |
| Aug 5, 2025 | 70,000.00 | 72,800.00 | 69,000.00 | 69,200.00 | 69,200.00 | -1.00% | 113,338 |
| Aug 4, 2025 | 64,200.00 | 69,900.00 | 64,200.00 | 69,900.00 | 69,900.00 | 6.88% | 71,607 |
| Aug 1, 2025 | 67,900.00 | 67,900.00 | 65,000.00 | 65,400.00 | 65,400.00 | -0.15% | 22,711 |
| Jul 31, 2025 | 66,800.00 | 66,800.00 | 65,000.00 | 65,500.00 | 65,500.00 | -0.91% | 34,937 |
| Jul 30, 2025 | 64,100.00 | 66,400.00 | 64,100.00 | 66,100.00 | 66,100.00 | 3.44% | 70,593 |
| Jul 29, 2025 | 65,100.00 | 65,100.00 | 63,000.00 | 63,900.00 | 63,900.00 | -1.69% | 11,193 |
| Jul 28, 2025 | 64,300.00 | 65,400.00 | 63,500.00 | 65,000.00 | 65,000.00 | 1.88% | 44,525 |
| Jul 25, 2025 | 63,400.00 | 64,000.00 | 63,400.00 | 63,800.00 | 63,800.00 | 0.63% | 11,437 |
| Jul 24, 2025 | 63,800.00 | 63,800.00 | 63,000.00 | 63,400.00 | 63,400.00 | -0.94% | 37,081 |
| Jul 23, 2025 | 64,800.00 | 64,800.00 | 63,500.00 | 64,000.00 | 64,000.00 | -0.31% | 12,244 |
| Jul 22, 2025 | 63,400.00 | 64,200.00 | 63,300.00 | 64,200.00 | 64,200.00 | 0.63% | 5,315 |
| Jul 21, 2025 | 64,500.00 | 64,500.00 | 63,200.00 | 63,800.00 | 63,800.00 | - | 17,939 |
| Jul 18, 2025 | 63,800.00 | 63,800.00 | 63,500.00 | 63,800.00 | 63,800.00 | - | 7,757 |
| Jul 17, 2025 | 64,300.00 | 64,500.00 | 63,500.00 | 63,800.00 | 63,800.00 | -0.78% | 12,721 |
| Jul 16, 2025 | 64,200.00 | 64,400.00 | 63,500.00 | 64,300.00 | 64,300.00 | 0.16% | 18,340 |
| Jul 15, 2025 | 65,200.00 | 66,900.00 | 64,200.00 | 64,200.00 | 64,200.00 | -1.53% | 28,015 |
| Jul 14, 2025 | 65,000.00 | 65,500.00 | 64,800.00 | 65,200.00 | 65,200.00 | -1.06% | 12,452 |
| Jul 11, 2025 | 66,000.00 | 66,000.00 | 65,200.00 | 65,900.00 | 65,900.00 | -0.15% | 2,531 |
| Jul 10, 2025 | 66,800.00 | 66,800.00 | 65,200.00 | 66,000.00 | 66,000.00 | 0.76% | 4,910 |
| Jul 9, 2025 | 66,100.00 | 66,100.00 | 65,100.00 | 65,500.00 | 65,500.00 | -0.61% | 16,797 |
| Jul 8, 2025 | 65,800.00 | 66,100.00 | 65,200.00 | 65,900.00 | 65,900.00 | 0.15% | 21,504 |
| Jul 7, 2025 | 66,800.00 | 66,800.00 | 65,500.00 | 65,800.00 | 65,800.00 | -0.90% | 8,743 |
| Jul 4, 2025 | 65,500.00 | 66,900.00 | 65,500.00 | 66,400.00 | 66,400.00 | 0.61% | 3,451 |
| Jul 3, 2025 | 68,300.00 | 68,300.00 | 64,800.00 | 66,000.00 | 66,000.00 | -0.75% | 17,523 |
| Jul 2, 2025 | 66,700.00 | 66,900.00 | 66,100.00 | 66,500.00 | 66,500.00 | 0.76% | 15,019 |
| Jul 1, 2025 | 66,000.00 | 66,000.00 | 65,700.00 | 66,000.00 | 66,000.00 | - | 18,580 |
| Jun 30, 2025 | 64,600.00 | 66,500.00 | 64,600.00 | 66,000.00 | 66,000.00 | 2.17% | 27,507 |
| Jun 27, 2025 | 65,800.00 | 65,800.00 | 64,300.00 | 64,600.00 | 64,600.00 | -0.62% | 8,559 |
| Jun 26, 2025 | 64,900.00 | 65,600.00 | 64,700.00 | 65,000.00 | 65,000.00 | 1.56% | 28,904 |
| Jun 25, 2025 | 64,400.00 | 64,500.00 | 63,300.00 | 64,000.00 | 64,000.00 | 1.27% | 10,501 |
| Jun 24, 2025 | 63,700.00 | 64,800.00 | 63,200.00 | 63,200.00 | 63,200.00 | -1.25% | 13,821 |
| Jun 23, 2025 | 63,700.00 | 64,700.00 | 63,700.00 | 64,000.00 | 64,000.00 | 0.47% | 16,003 |