Taseco Air Services JSC (HOSE:AST)
Vietnam · Delayed Price · Currency is VND 70,000
-500 (-0.71%)
At close: Mar 20, 2026
Taseco Air Services JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 70,500.00 | 70,500.00 | 70,000.00 | 70,000.00 | 70,000.00 | -0.71% | 15,400 |
| Mar 19, 2026 | 71,000.00 | 71,500.00 | 70,500.00 | 70,500.00 | 70,500.00 | -1.95% | 7,320 |
| Mar 18, 2026 | 72,100.00 | 72,400.00 | 71,800.00 | 71,900.00 | 71,900.00 | -0.28% | 9,145 |
| Mar 17, 2026 | 73,000.00 | 73,000.00 | 72,100.00 | 72,100.00 | 72,100.00 | -1.23% | 16,017 |
| Mar 16, 2026 | 73,000.00 | 73,000.00 | 72,900.00 | 73,000.00 | 73,000.00 | -1.88% | 7,736 |
| Mar 13, 2026 | 74,400.00 | 74,400.00 | 74,400.00 | 74,400.00 | 74,400.00 | 0.95% | 101 |
| Mar 12, 2026 | 73,800.00 | 73,800.00 | 71,500.00 | 73,700.00 | 73,700.00 | 0.96% | 1,661 |
| Mar 11, 2026 | 72,300.00 | 73,700.00 | 71,200.00 | 73,000.00 | 73,000.00 | 0.55% | 5,502 |
| Mar 10, 2026 | 73,000.00 | 73,000.00 | 70,000.00 | 72,600.00 | 72,600.00 | 4.16% | 7,040 |
| Mar 9, 2026 | 71,000.00 | 71,100.00 | 69,700.00 | 69,700.00 | 69,700.00 | -6.94% | 144,989 |
| Mar 6, 2026 | 74,900.00 | 74,900.00 | 74,500.00 | 74,900.00 | 74,900.00 | -0.13% | 2,001 |
| Mar 5, 2026 | 73,100.00 | 75,500.00 | 73,100.00 | 75,000.00 | 75,000.00 | 0.81% | 27,886 |
| Mar 4, 2026 | 74,000.00 | 74,400.00 | 74,000.00 | 74,400.00 | 74,400.00 | -1.46% | 8,692 |
| Mar 3, 2026 | 74,300.00 | 76,000.00 | 74,300.00 | 75,500.00 | 75,500.00 | 1.48% | 15,400 |
| Mar 2, 2026 | 72,000.00 | 75,400.00 | 72,000.00 | 74,400.00 | 74,400.00 | -1.46% | 8,320 |
| Feb 27, 2026 | 76,500.00 | 77,900.00 | 75,500.00 | 75,500.00 | 75,500.00 | -0.40% | 5,174 |
| Feb 26, 2026 | 75,500.00 | 75,900.00 | 74,500.00 | 75,800.00 | 75,800.00 | -0.13% | 9,100 |
| Feb 25, 2026 | 75,900.00 | 76,000.00 | 74,000.00 | 75,900.00 | 75,900.00 | 0.13% | 8,278 |
| Feb 24, 2026 | 74,500.00 | 75,800.00 | 74,500.00 | 75,800.00 | 75,800.00 | 1.74% | 42,148 |
| Feb 23, 2026 | 74,000.00 | 75,000.00 | 74,000.00 | 74,500.00 | 74,500.00 | 0.68% | 13,553 |
| Feb 13, 2026 | 73,000.00 | 74,000.00 | 71,800.00 | 74,000.00 | 74,000.00 | 1.37% | 5,863 |
| Feb 12, 2026 | 73,500.00 | 73,500.00 | 71,200.00 | 73,000.00 | 73,000.00 | 0.27% | 1,110 |
| Feb 11, 2026 | 72,000.00 | 72,800.00 | 72,000.00 | 72,800.00 | 72,800.00 | 2.25% | 21,068 |
| Feb 10, 2026 | 73,400.00 | 73,400.00 | 71,200.00 | 71,200.00 | 71,200.00 | -0.42% | 3,341 |
| Feb 9, 2026 | 71,100.00 | 71,500.00 | 71,100.00 | 71,500.00 | 71,500.00 | 0.70% | 3,731 |
| Feb 6, 2026 | 71,000.00 | 71,100.00 | 70,300.00 | 71,000.00 | 71,000.00 | -1.39% | 22,900 |
| Feb 5, 2026 | 71,000.00 | 73,900.00 | 71,000.00 | 72,000.00 | 72,000.00 | -0.55% | 12,945 |
| Feb 4, 2026 | 71,600.00 | 72,400.00 | 71,500.00 | 72,400.00 | 72,400.00 | 0.56% | 16,918 |
| Feb 3, 2026 | 72,000.00 | 72,000.00 | 70,100.00 | 72,000.00 | 72,000.00 | - | 24,539 |
| Feb 2, 2026 | 73,000.00 | 75,000.00 | 72,000.00 | 72,000.00 | 72,000.00 | -1.37% | 37,456 |
| Jan 30, 2026 | 75,900.00 | 78,000.00 | 72,200.00 | 73,000.00 | 73,000.00 | -3.57% | 49,715 |
| Jan 29, 2026 | 74,000.00 | 76,800.00 | 72,200.00 | 75,700.00 | 75,700.00 | 4.41% | 26,765 |
| Jan 28, 2026 | 75,400.00 | 75,400.00 | 72,500.00 | 72,500.00 | 72,500.00 | 1.97% | 467 |
| Jan 27, 2026 | 72,000.00 | 73,500.00 | 68,700.00 | 71,100.00 | 71,100.00 | -3.53% | 29,402 |
| Jan 26, 2026 | 75,000.00 | 75,000.00 | 72,100.00 | 73,700.00 | 73,700.00 | - | 3,472 |
| Jan 23, 2026 | 73,700.00 | 73,700.00 | 72,200.00 | 73,700.00 | 73,700.00 | - | 3,500 |
| Jan 22, 2026 | 74,900.00 | 74,900.00 | 72,600.00 | 73,700.00 | 73,700.00 | 0.27% | 21,644 |
| Jan 21, 2026 | 72,600.00 | 73,900.00 | 72,600.00 | 73,500.00 | 73,500.00 | 1.24% | 28,014 |
| Jan 20, 2026 | 72,700.00 | 73,500.00 | 72,000.00 | 72,600.00 | 72,600.00 | -0.14% | 17,921 |
| Jan 19, 2026 | 73,800.00 | 73,800.00 | 72,000.00 | 72,700.00 | 72,700.00 | 0.97% | 75,269 |
| Jan 16, 2026 | 73,000.00 | 73,000.00 | 71,900.00 | 72,000.00 | 72,000.00 | -1.37% | 129,060 |
| Jan 15, 2026 | 72,200.00 | 76,700.00 | 72,000.00 | 73,000.00 | 73,000.00 | 1.39% | 115,161 |
| Jan 14, 2026 | 73,800.00 | 73,800.00 | 71,900.00 | 72,000.00 | 72,000.00 | -2.70% | 140,420 |
| Jan 13, 2026 | 74,200.00 | 74,500.00 | 73,000.00 | 74,000.00 | 74,000.00 | -0.94% | 12,106 |
| Jan 12, 2026 | 75,100.00 | 76,000.00 | 74,700.00 | 74,700.00 | 74,700.00 | - | 29,468 |
| Jan 9, 2026 | 74,700.00 | 74,700.00 | 74,700.00 | 74,700.00 | 74,700.00 | -1.71% | 3,758 |
| Jan 8, 2026 | 77,100.00 | 77,100.00 | 72,100.00 | 76,000.00 | 76,000.00 | -0.39% | 44,211 |
| Jan 7, 2026 | 77,300.00 | 77,300.00 | 74,600.00 | 76,300.00 | 76,300.00 | 2.69% | 417 |
| Jan 6, 2026 | 75,000.00 | 76,700.00 | 72,100.00 | 74,300.00 | 74,300.00 | -0.93% | 4,300 |
| Jan 5, 2026 | 77,000.00 | 77,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | -2.60% | 24,103 |