Taseco Air Services JSC (HOSE:AST)
Vietnam · Delayed Price · Currency is VND 71,100
-1,300 (-1.80%)
At close: Jun 12, 2026
Taseco Air Services JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 71,100.00 | 71,100.00 | 71,100.00 | 71,100.00 | 71,100.00 | -1.80% | 300 |
| Jun 11, 2026 | 71,000.00 | 72,400.00 | 70,000.00 | 72,400.00 | 72,400.00 | 3.43% | 2,510 |
| Jun 9, 2026 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 0.14% | 710 |
| Jun 8, 2026 | 71,000.00 | 71,000.00 | 69,900.00 | 69,900.00 | 69,900.00 | -1.55% | 1,600 |
| Jun 5, 2026 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | - | 100 |
| Jun 4, 2026 | 71,000.00 | 71,000.00 | 70,700.00 | 71,000.00 | 71,000.00 | 0.14% | 5,700 |
| Jun 3, 2026 | 70,600.00 | 70,900.00 | 70,600.00 | 70,900.00 | 70,900.00 | -0.14% | 700 |
| Jun 2, 2026 | 71,500.00 | 71,500.00 | 71,000.00 | 71,000.00 | 71,000.00 | - | 718 |
| Jun 1, 2026 | 72,900.00 | 72,900.00 | 71,600.00 | 72,000.00 | 71,000.00 | 0.56% | 1,714 |
| May 29, 2026 | 71,500.00 | 71,600.00 | 71,500.00 | 71,600.00 | 70,605.56 | 0.14% | 219 |
| May 28, 2026 | 72,000.00 | 72,000.00 | 71,500.00 | 71,500.00 | 70,506.94 | -0.69% | 2,220 |
| May 27, 2026 | 72,000.00 | 72,000.00 | 72,000.00 | 72,000.00 | 71,000.00 | - | 2,300 |
| May 26, 2026 | 71,500.00 | 72,000.00 | 71,500.00 | 72,000.00 | 71,000.00 | 0.14% | 3,900 |
| May 25, 2026 | 71,700.00 | 71,900.00 | 71,500.00 | 71,900.00 | 70,901.39 | 0.28% | 3,703 |
| May 22, 2026 | 71,800.00 | 71,800.00 | 71,600.00 | 71,700.00 | 70,704.17 | 0.14% | 1,015 |
| May 21, 2026 | 71,600.00 | 71,600.00 | 71,600.00 | 71,600.00 | 70,605.56 | - | 1,100 |
| May 20, 2026 | 71,900.00 | 71,900.00 | 71,400.00 | 71,600.00 | 70,605.56 | -0.42% | 1,732 |
| May 19, 2026 | 71,800.00 | 72,100.00 | 71,800.00 | 71,900.00 | 70,901.39 | -0.14% | 1,911 |
| May 18, 2026 | 72,000.00 | 72,000.00 | 71,500.00 | 72,000.00 | 71,000.00 | - | 1,400 |
| May 15, 2026 | 73,000.00 | 73,000.00 | 71,000.00 | 72,000.00 | 71,000.00 | -0.41% | 11,511 |
| May 14, 2026 | 72,000.00 | 72,700.00 | 72,000.00 | 72,300.00 | 71,295.83 | 0.42% | 2,803 |
| May 13, 2026 | 72,100.00 | 72,100.00 | 71,200.00 | 72,000.00 | 71,000.00 | - | 11,510 |
| May 12, 2026 | 73,500.00 | 73,800.00 | 72,000.00 | 72,000.00 | 71,000.00 | - | 4,324 |
| May 11, 2026 | 71,500.00 | 72,000.00 | 71,500.00 | 72,000.00 | 71,000.00 | 0.28% | 4,910 |
| May 8, 2026 | 72,700.00 | 72,700.00 | 71,800.00 | 71,800.00 | 70,802.78 | -0.14% | 3,425 |
| May 7, 2026 | 72,000.00 | 73,900.00 | 71,800.00 | 71,900.00 | 70,901.39 | 1.41% | 61,922 |
| May 6, 2026 | 70,300.00 | 72,000.00 | 70,300.00 | 70,900.00 | 69,915.28 | 0.85% | 20,840 |
| May 5, 2026 | 70,800.00 | 72,900.00 | 70,200.00 | 70,300.00 | 69,323.61 | -0.71% | 3,475 |
| May 4, 2026 | 73,500.00 | 73,500.00 | 70,800.00 | 70,800.00 | 69,816.67 | - | 7,800 |
| Apr 29, 2026 | 71,200.00 | 72,600.00 | 69,100.00 | 70,800.00 | 69,816.67 | -0.56% | 14,630 |
| Apr 28, 2026 | 69,900.00 | 71,900.00 | 69,700.00 | 71,200.00 | 70,211.11 | 2.15% | 1,564 |
| Apr 24, 2026 | 70,900.00 | 70,900.00 | 69,700.00 | 69,700.00 | 68,731.94 | 2.50% | 1,610 |
| Apr 23, 2026 | 69,000.00 | 69,000.00 | 68,000.00 | 68,000.00 | 67,055.56 | -1.02% | 3,910 |
| Apr 22, 2026 | 66,000.00 | 68,700.00 | 65,300.00 | 68,700.00 | 67,745.83 | -0.15% | 6,206 |
| Apr 21, 2026 | 65,400.00 | 68,900.00 | 65,300.00 | 68,800.00 | 67,844.44 | -0.29% | 10,520 |
| Apr 20, 2026 | 68,900.00 | 69,000.00 | 68,900.00 | 69,000.00 | 68,041.67 | - | 201 |
| Apr 17, 2026 | 69,000.00 | 69,900.00 | 69,000.00 | 69,000.00 | 68,041.67 | -1.15% | 4,601 |
| Apr 16, 2026 | 69,000.00 | 69,800.00 | 65,000.00 | 69,800.00 | 68,830.56 | 1.16% | 4,230 |
| Apr 15, 2026 | 70,000.00 | 70,000.00 | 69,000.00 | 69,000.00 | 68,041.67 | -1.43% | 2,963 |
| Apr 14, 2026 | 69,900.00 | 70,000.00 | 69,900.00 | 70,000.00 | 69,027.78 | - | 1,511 |
| Apr 10, 2026 | 69,900.00 | 70,000.00 | 69,900.00 | 70,000.00 | 69,027.78 | - | 1,307 |
| Apr 9, 2026 | 69,500.00 | 70,000.00 | 69,500.00 | 70,000.00 | 69,027.78 | 0.14% | 302 |
| Apr 8, 2026 | 69,500.00 | 69,900.00 | 69,000.00 | 69,900.00 | 68,929.17 | 5.59% | 1,615 |
| Apr 7, 2026 | 66,200.00 | 66,200.00 | 66,200.00 | 66,200.00 | 65,280.56 | -5.43% | 100 |
| Apr 6, 2026 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 69,027.78 | - | 2,002 |
| Apr 3, 2026 | 70,000.00 | 71,000.00 | 68,000.00 | 70,000.00 | 69,027.78 | 1.60% | 1,104 |
| Apr 2, 2026 | 69,000.00 | 70,000.00 | 68,900.00 | 68,900.00 | 67,943.06 | -1.29% | 3,500 |
| Apr 1, 2026 | 69,500.00 | 70,000.00 | 69,500.00 | 69,800.00 | 68,830.56 | - | 7,500 |
| Mar 30, 2026 | 69,500.00 | 70,000.00 | 69,500.00 | 69,800.00 | 68,830.56 | -1.55% | 4,200 |
| Mar 27, 2026 | 69,800.00 | 70,900.00 | 68,600.00 | 70,900.00 | 69,915.28 | 1.29% | 2,971 |