Taseco Air Services JSC (HOSE:AST)
Vietnam · Delayed Price · Currency is VND 62,500
+100 (0.16%)
At close: Jul 24, 2026
Taseco Air Services JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 62,100.00 | 62,500.00 | 61,000.00 | 62,400.00 | 62,400.00 | 0.97% | 21,140 |
| Jul 22, 2026 | 62,000.00 | 62,900.00 | 61,800.00 | 61,800.00 | 61,800.00 | -1.12% | 6,064 |
| Jul 21, 2026 | 62,500.00 | 62,500.00 | 62,500.00 | 62,500.00 | 62,500.00 | -0.79% | 2,901 |
| Jul 17, 2026 | 61,100.00 | 63,000.00 | 61,100.00 | 63,000.00 | 63,000.00 | - | 2,701 |
| Jul 16, 2026 | 63,000.00 | 63,000.00 | 62,900.00 | 63,000.00 | 63,000.00 | - | 20,600 |
| Jul 15, 2026 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | - | 5,603 |
| Jul 14, 2026 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | - | 3,372 |
| Jul 13, 2026 | 63,400.00 | 63,500.00 | 62,700.00 | 63,000.00 | 63,000.00 | -0.63% | 18,103 |
| Jul 10, 2026 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | - | 203 |
| Jul 9, 2026 | 62,500.00 | 63,400.00 | 62,500.00 | 63,400.00 | 63,400.00 | -0.16% | 1,931 |
| Jul 8, 2026 | 62,000.00 | 63,500.00 | 62,000.00 | 63,500.00 | 63,500.00 | 2.42% | 2,501 |
| Jul 7, 2026 | 64,000.00 | 64,000.00 | 60,200.00 | 62,000.00 | 62,000.00 | -0.48% | 4,121 |
| Jul 6, 2026 | 63,000.00 | 63,800.00 | 62,300.00 | 62,300.00 | 62,300.00 | - | 991 |
| Jul 3, 2026 | 63,300.00 | 63,300.00 | 62,300.00 | 62,300.00 | 62,300.00 | -0.16% | 370 |
| Jul 2, 2026 | 62,500.00 | 62,500.00 | 62,400.00 | 62,400.00 | 62,400.00 | 1.05% | 908 |
| Jul 1, 2026 | 61,750.00 | 61,750.00 | 60,833.33 | 61,750.00 | 61,750.00 | - | 1,695 |
| Jun 30, 2026 | 61,250.00 | 61,750.00 | 61,250.00 | 61,750.00 | 61,750.00 | - | 4,740 |
| Jun 29, 2026 | 60,833.33 | 61,750.00 | 60,833.33 | 61,750.00 | 61,750.00 | 1.51% | 4,681 |
| Jun 26, 2026 | 60,000.00 | 60,833.33 | 60,000.00 | 60,833.33 | 60,833.33 | - | 3,492 |
| Jun 25, 2026 | 60,833.33 | 60,833.33 | 60,833.33 | 60,833.33 | 60,833.33 | - | 8,400 |
| Jun 24, 2026 | 61,166.67 | 61,166.67 | 60,416.67 | 60,833.33 | 60,833.33 | 0.97% | 11,161 |
| Jun 23, 2026 | 60,000.00 | 61,666.67 | 60,000.00 | 60,250.00 | 60,250.00 | 1.12% | 16,672 |
| Jun 22, 2026 | 59,166.67 | 60,000.00 | 59,166.67 | 59,583.33 | 59,583.33 | - | 3,840 |
| Jun 19, 2026 | 60,000.00 | 60,000.00 | 59,583.33 | 59,583.33 | 59,583.33 | -1.11% | 4,080 |
| Jun 18, 2026 | 60,250.00 | 61,250.00 | 60,000.00 | 60,250.00 | 60,250.00 | - | 5,677 |
| Jun 17, 2026 | 60,000.00 | 60,250.00 | 59,583.33 | 60,250.00 | 60,250.00 | 0.42% | 4,800 |
| Jun 16, 2026 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | - | 270 |
| Jun 15, 2026 | 59,250.00 | 60,083.33 | 59,250.00 | 60,000.00 | 60,000.00 | 1.27% | 4,334 |
| Jun 12, 2026 | 59,250.00 | 59,250.00 | 59,250.00 | 59,250.00 | 59,250.00 | -1.80% | 360 |
| Jun 11, 2026 | 59,166.67 | 60,333.33 | 58,333.33 | 60,333.33 | 60,333.33 | 3.43% | 3,012 |
| Jun 9, 2026 | 58,333.33 | 58,333.33 | 58,333.33 | 58,333.33 | 58,333.33 | 0.14% | 852 |
| Jun 8, 2026 | 59,166.67 | 59,166.67 | 58,250.00 | 58,250.00 | 58,250.00 | -1.55% | 1,920 |
| Jun 5, 2026 | 59,166.67 | 59,166.67 | 59,166.67 | 59,166.67 | 59,166.67 | - | 120 |
| Jun 4, 2026 | 59,166.67 | 59,166.67 | 58,916.67 | 59,166.67 | 59,166.67 | 0.14% | 6,840 |
| Jun 3, 2026 | 58,833.33 | 59,083.33 | 58,833.33 | 59,083.33 | 59,083.33 | -0.14% | 840 |
| Jun 2, 2026 | 59,583.33 | 59,583.33 | 59,166.67 | 59,166.67 | 59,166.67 | - | 861 |
| Jun 1, 2026 | 60,750.00 | 60,750.00 | 59,666.67 | 60,000.00 | 59,166.67 | 0.56% | 2,056 |
| May 29, 2026 | 59,583.33 | 59,666.67 | 59,583.33 | 59,666.67 | 58,837.96 | 0.14% | 262 |
| May 28, 2026 | 60,000.00 | 60,000.00 | 59,583.33 | 59,583.33 | 58,755.79 | -0.69% | 2,664 |
| May 27, 2026 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 59,166.67 | - | 2,760 |
| May 26, 2026 | 59,583.33 | 60,000.00 | 59,583.33 | 60,000.00 | 59,166.67 | 0.14% | 4,680 |
| May 25, 2026 | 59,750.00 | 59,916.67 | 59,583.33 | 59,916.67 | 59,084.49 | 0.28% | 4,443 |
| May 22, 2026 | 59,833.33 | 59,833.33 | 59,666.67 | 59,750.00 | 58,920.14 | 0.14% | 1,218 |
| May 21, 2026 | 59,666.67 | 59,666.67 | 59,666.67 | 59,666.67 | 58,837.96 | - | 1,320 |
| May 20, 2026 | 59,916.67 | 59,916.67 | 59,500.00 | 59,666.67 | 58,837.96 | -0.42% | 2,078 |
| May 19, 2026 | 59,833.33 | 60,083.33 | 59,833.33 | 59,916.67 | 59,084.49 | -0.14% | 2,293 |
| May 18, 2026 | 60,000.00 | 60,000.00 | 59,583.33 | 60,000.00 | 59,166.67 | - | 1,680 |
| May 15, 2026 | 60,833.33 | 60,833.33 | 59,166.67 | 60,000.00 | 59,166.67 | -0.41% | 13,813 |
| May 14, 2026 | 60,000.00 | 60,583.33 | 60,000.00 | 60,250.00 | 59,413.19 | 0.42% | 3,363 |
| May 13, 2026 | 60,083.33 | 60,083.33 | 59,333.33 | 60,000.00 | 59,166.67 | - | 13,812 |