Taseco Air Services JSC (HOSE:AST)
Vietnam · Delayed Price · Currency is VND 56,400
-2,400 (-4.08%)
At close: Nov 3, 2026
Taseco Air Services JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 56,400.00 | 56,400.00 | 56,400.00 | 56,400.00 | 56,400.00 | -4.08% | 241 |
| Nov 2, 2026 | 58,900.00 | 58,900.00 | 56,100.00 | 58,800.00 | 58,800.00 | -0.17% | 3,001 |
| Oct 30, 2026 | 57,200.00 | 58,900.00 | 56,100.00 | 58,900.00 | 58,900.00 | -0.17% | 4,420 |
| Oct 29, 2026 | 59,700.00 | 59,700.00 | 56,900.00 | 59,000.00 | 59,000.00 | -1.17% | 4,351 |
| Oct 28, 2026 | 58,200.00 | 60,000.00 | 58,200.00 | 59,700.00 | 59,700.00 | 2.75% | 5,902 |
| Oct 27, 2026 | 58,800.00 | 58,800.00 | 58,000.00 | 58,100.00 | 58,100.00 | -2.02% | 11,140 |
| Oct 26, 2026 | 59,300.00 | 59,900.00 | 58,900.00 | 59,300.00 | 59,300.00 | - | 3,401 |
| Oct 23, 2026 | 59,300.00 | 59,300.00 | 59,300.00 | 59,300.00 | 59,300.00 | - | 1,158 |
| Oct 22, 2026 | 59,500.00 | 59,500.00 | 58,500.00 | 59,300.00 | 59,300.00 | -0.17% | 5,719 |
| Oct 21, 2026 | 59,900.00 | 60,100.00 | 59,100.00 | 59,400.00 | 59,400.00 | -0.83% | 8,822 |
| Oct 20, 2026 | 60,000.00 | 60,000.00 | 59,900.00 | 59,900.00 | 59,900.00 | -0.17% | 1,101 |
| Oct 19, 2026 | 60,000.00 | 60,300.00 | 60,000.00 | 60,000.00 | 60,000.00 | - | 3,200 |
| Oct 16, 2026 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | -0.17% | 12,629 |
| Oct 15, 2026 | 59,200.00 | 61,000.00 | 59,200.00 | 60,100.00 | 60,100.00 | -0.66% | 26,242 |
| Oct 13, 2026 | 60,600.00 | 61,000.00 | 60,200.00 | 60,500.00 | 60,500.00 | 0.50% | 9,604 |
| Oct 12, 2026 | 62,400.00 | 63,000.00 | 60,200.00 | 60,200.00 | 60,200.00 | -2.90% | 4,367 |
| Oct 9, 2026 | 62,000.00 | 62,500.00 | 62,000.00 | 62,000.00 | 62,000.00 | - | 2,426 |
| Oct 7, 2026 | 58,400.00 | 62,000.00 | 58,100.00 | 62,000.00 | 62,000.00 | - | 1,017 |
| Oct 6, 2026 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | - | 501 |
| Oct 5, 2026 | 60,500.00 | 62,000.00 | 60,500.00 | 62,000.00 | 62,000.00 | 2.48% | 11,183 |
| Oct 2, 2026 | 60,700.00 | 60,700.00 | 60,500.00 | 60,500.00 | 60,500.00 | - | 10,203 |
| Oct 1, 2026 | 60,500.00 | 61,000.00 | 60,500.00 | 60,500.00 | 60,500.00 | 1.85% | 2,248 |
| Sep 30, 2026 | 63,500.00 | 67,800.00 | 59,400.00 | 59,400.00 | 59,400.00 | -6.46% | 16,400 |
| Sep 29, 2026 | 63,000.00 | 63,500.00 | 63,000.00 | 63,500.00 | 63,500.00 | 0.63% | 1,500 |
| Sep 28, 2026 | 63,100.00 | 63,300.00 | 63,100.00 | 63,100.00 | 63,100.00 | - | 1,901 |
| Sep 25, 2026 | 63,700.00 | 63,700.00 | 62,500.00 | 63,100.00 | 63,100.00 | -0.94% | 3,770 |
| Sep 24, 2026 | 63,300.00 | 63,700.00 | 63,000.00 | 63,700.00 | 63,700.00 | 0.63% | 2,900 |
| Sep 23, 2026 | 62,500.00 | 63,700.00 | 62,500.00 | 63,300.00 | 63,300.00 | 1.28% | 85,542 |
| Sep 22, 2026 | 62,100.00 | 62,500.00 | 62,000.00 | 62,500.00 | 62,500.00 | -1.88% | 5,320 |
| Sep 21, 2026 | 63,700.00 | 63,700.00 | 63,700.00 | 63,700.00 | 63,700.00 | - | 314 |
| Sep 18, 2026 | 61,900.00 | 63,700.00 | 61,800.00 | 63,700.00 | 63,700.00 | 2.91% | 18,253 |
| Sep 17, 2026 | 62,000.00 | 62,900.00 | 61,000.00 | 61,900.00 | 61,900.00 | -1.28% | 26,340 |
| Sep 16, 2026 | 63,000.00 | 63,000.00 | 62,700.00 | 62,700.00 | 62,700.00 | -0.63% | 5,400 |
| Sep 15, 2026 | 64,500.00 | 64,500.00 | 62,800.00 | 63,100.00 | 63,100.00 | -0.94% | 18,842 |
| Sep 14, 2026 | 64,000.00 | 65,000.00 | 63,700.00 | 63,700.00 | 63,700.00 | -6.19% | 14,956,927 |
| Sep 11, 2026 | 63,500.00 | 67,900.00 | 63,400.00 | 67,900.00 | 67,900.00 | 6.93% | 37,501 |
| Sep 10, 2026 | 64,000.00 | 64,000.00 | 63,500.00 | 63,500.00 | 63,500.00 | -2.16% | 5,000 |
| Sep 9, 2026 | 63,300.00 | 64,900.00 | 62,600.00 | 64,900.00 | 64,900.00 | 2.53% | 16,280 |
| Sep 8, 2026 | 65,500.00 | 65,500.00 | 63,100.00 | 63,300.00 | 63,300.00 | -0.31% | 1,411 |
| Sep 7, 2026 | 65,600.00 | 65,600.00 | 63,500.00 | 63,500.00 | 63,500.00 | -3.20% | 4,498 |
| Sep 4, 2026 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | - | 635 |
| Sep 3, 2026 | 66,000.00 | 66,000.00 | 65,600.00 | 65,600.00 | 65,600.00 | -0.61% | 5,528 |
| Aug 26, 2026 | 63,900.00 | 66,000.00 | 63,900.00 | 66,000.00 | 66,000.00 | 5.43% | 6,272 |
| Aug 25, 2026 | 62,600.00 | 62,600.00 | 62,600.00 | 62,600.00 | 62,600.00 | -0.48% | 201 |
| Aug 24, 2026 | 62,800.00 | 62,900.00 | 62,800.00 | 62,900.00 | 62,900.00 | 0.32% | 581 |
| Aug 21, 2026 | 62,600.00 | 63,000.00 | 62,600.00 | 62,700.00 | 62,700.00 | 0.16% | 5,722 |
| Aug 20, 2026 | 63,500.00 | 63,500.00 | 62,500.00 | 62,600.00 | 62,600.00 | -1.42% | 1,203 |
| Aug 19, 2026 | 63,500.00 | 63,500.00 | 63,500.00 | 63,500.00 | 63,500.00 | -0.16% | 502 |
| Aug 18, 2026 | 64,000.00 | 64,000.00 | 63,500.00 | 63,600.00 | 63,600.00 | -0.63% | 3,442 |
| Aug 17, 2026 | 64,800.00 | 64,800.00 | 64,000.00 | 64,000.00 | 64,000.00 | -1.23% | 3,335 |