Taseco Air Services JSC (HOSE:AST)
Vietnam · Delayed Price · Currency is VND 71,700
+100 (0.14%)
At close: May 22, 2026
Taseco Air Services JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 71,800.00 | 71,800.00 | 71,600.00 | 71,700.00 | 71,700.00 | 0.14% | 1,015 |
| May 21, 2026 | 71,600.00 | 71,600.00 | 71,600.00 | 71,600.00 | 71,600.00 | - | 1,100 |
| May 20, 2026 | 71,900.00 | 71,900.00 | 71,400.00 | 71,600.00 | 71,600.00 | -0.42% | 1,732 |
| May 19, 2026 | 71,800.00 | 72,100.00 | 71,800.00 | 71,900.00 | 71,900.00 | -0.14% | 1,911 |
| May 18, 2026 | 72,000.00 | 72,000.00 | 71,500.00 | 72,000.00 | 72,000.00 | - | 1,400 |
| May 15, 2026 | 73,000.00 | 73,000.00 | 71,000.00 | 72,000.00 | 72,000.00 | -0.41% | 11,511 |
| May 14, 2026 | 72,000.00 | 72,700.00 | 72,000.00 | 72,300.00 | 72,300.00 | 0.42% | 2,803 |
| May 13, 2026 | 72,100.00 | 72,100.00 | 71,200.00 | 72,000.00 | 72,000.00 | - | 11,510 |
| May 12, 2026 | 73,500.00 | 73,800.00 | 72,000.00 | 72,000.00 | 72,000.00 | - | 4,324 |
| May 11, 2026 | 71,500.00 | 72,000.00 | 71,500.00 | 72,000.00 | 72,000.00 | 0.28% | 4,910 |
| May 8, 2026 | 72,700.00 | 72,700.00 | 71,800.00 | 71,800.00 | 71,800.00 | -0.14% | 3,425 |
| May 7, 2026 | 72,000.00 | 73,900.00 | 71,800.00 | 71,900.00 | 71,900.00 | 1.41% | 61,922 |
| May 6, 2026 | 70,300.00 | 72,000.00 | 70,300.00 | 70,900.00 | 70,900.00 | 0.85% | 20,840 |
| May 5, 2026 | 70,800.00 | 72,900.00 | 70,200.00 | 70,300.00 | 70,300.00 | -0.71% | 3,475 |
| May 4, 2026 | 73,500.00 | 73,500.00 | 70,800.00 | 70,800.00 | 70,800.00 | - | 7,800 |
| Apr 29, 2026 | 71,200.00 | 72,600.00 | 69,100.00 | 70,800.00 | 70,800.00 | -0.56% | 14,630 |
| Apr 28, 2026 | 69,900.00 | 71,900.00 | 69,700.00 | 71,200.00 | 71,200.00 | 2.15% | 1,564 |
| Apr 24, 2026 | 70,900.00 | 70,900.00 | 69,700.00 | 69,700.00 | 69,700.00 | 2.50% | 1,610 |
| Apr 23, 2026 | 69,000.00 | 69,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | -1.02% | 3,910 |
| Apr 22, 2026 | 66,000.00 | 68,700.00 | 65,300.00 | 68,700.00 | 68,700.00 | -0.15% | 6,206 |
| Apr 21, 2026 | 65,400.00 | 68,900.00 | 65,300.00 | 68,800.00 | 68,800.00 | -0.29% | 10,520 |
| Apr 20, 2026 | 68,900.00 | 69,000.00 | 68,900.00 | 69,000.00 | 69,000.00 | - | 201 |
| Apr 17, 2026 | 69,000.00 | 69,900.00 | 69,000.00 | 69,000.00 | 69,000.00 | -1.15% | 4,601 |
| Apr 16, 2026 | 69,000.00 | 69,800.00 | 65,000.00 | 69,800.00 | 69,800.00 | 1.16% | 4,230 |
| Apr 15, 2026 | 70,000.00 | 70,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | -1.43% | 2,963 |
| Apr 14, 2026 | 69,900.00 | 70,000.00 | 69,900.00 | 70,000.00 | 70,000.00 | - | 1,511 |
| Apr 10, 2026 | 69,900.00 | 70,000.00 | 69,900.00 | 70,000.00 | 70,000.00 | - | 1,307 |
| Apr 9, 2026 | 69,500.00 | 70,000.00 | 69,500.00 | 70,000.00 | 70,000.00 | 0.14% | 302 |
| Apr 8, 2026 | 69,500.00 | 69,900.00 | 69,000.00 | 69,900.00 | 69,900.00 | 5.59% | 1,615 |
| Apr 7, 2026 | 66,200.00 | 66,200.00 | 66,200.00 | 66,200.00 | 66,200.00 | -5.43% | 100 |
| Apr 6, 2026 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | - | 2,002 |
| Apr 3, 2026 | 70,000.00 | 71,000.00 | 68,000.00 | 70,000.00 | 70,000.00 | 1.60% | 1,104 |
| Apr 2, 2026 | 69,000.00 | 70,000.00 | 68,900.00 | 68,900.00 | 68,900.00 | -1.29% | 3,500 |
| Apr 1, 2026 | 69,500.00 | 70,000.00 | 69,500.00 | 69,800.00 | 69,800.00 | - | 7,500 |
| Mar 30, 2026 | 69,500.00 | 70,000.00 | 69,500.00 | 69,800.00 | 69,800.00 | -1.55% | 4,200 |
| Mar 27, 2026 | 69,800.00 | 70,900.00 | 68,600.00 | 70,900.00 | 70,900.00 | 1.29% | 2,971 |
| Mar 26, 2026 | 72,900.00 | 72,900.00 | 68,900.00 | 70,000.00 | 70,000.00 | -1.41% | 1,002 |
| Mar 25, 2026 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | - | 302 |
| Mar 24, 2026 | 71,000.00 | 71,000.00 | 70,500.00 | 71,000.00 | 71,000.00 | 1.57% | 19,200 |
| Mar 23, 2026 | 69,100.00 | 69,900.00 | 67,200.00 | 69,900.00 | 69,900.00 | -0.14% | 14,248 |
| 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 |