Taseco Air Services JSC (HOSE:AST)
Vietnam · Delayed Price · Currency is VND 63,700
+400 (0.63%)
At close: Sep 24, 2026
Taseco Air Services JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 64,000.00 | 64,800.00 | 64,000.00 | 64,800.00 | 64,800.00 | 0.31% | 918 |
| Aug 13, 2026 | 64,700.00 | 64,900.00 | 64,600.00 | 64,600.00 | 64,600.00 | -0.15% | 1,974 |
| Aug 12, 2026 | 64,000.00 | 64,700.00 | 64,000.00 | 64,700.00 | 64,700.00 | 0.47% | 1,727 |
| Aug 11, 2026 | 64,000.00 | 64,400.00 | 63,500.00 | 64,400.00 | 64,400.00 | 0.47% | 2,280 |
| Aug 10, 2026 | 64,300.00 | 64,700.00 | 63,800.00 | 64,100.00 | 64,100.00 | -0.31% | 13,532 |
| Aug 7, 2026 | 63,500.00 | 64,300.00 | 63,500.00 | 64,300.00 | 64,300.00 | 1.26% | 7,718 |
| Aug 6, 2026 | 63,500.00 | 64,000.00 | 63,500.00 | 63,500.00 | 63,500.00 | -0.78% | 2,788 |
| Aug 5, 2026 | 63,700.00 | 64,000.00 | 63,600.00 | 64,000.00 | 64,000.00 | 0.31% | 7,818 |
| Aug 4, 2026 | 62,100.00 | 63,800.00 | 62,100.00 | 63,800.00 | 63,800.00 | 1.27% | 3,702 |
| Aug 3, 2026 | 64,000.00 | 64,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | -1.56% | 23,353 |
| Jul 31, 2026 | 62,000.00 | 64,000.00 | 62,000.00 | 64,000.00 | 64,000.00 | 3.23% | 46,857 |
| Jul 30, 2026 | 62,400.00 | 62,400.00 | 62,000.00 | 62,000.00 | 62,000.00 | -0.64% | 7,720 |
| Jul 29, 2026 | 62,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | - | 201 |
| Jul 27, 2026 | 62,500.00 | 62,500.00 | 62,400.00 | 62,400.00 | 62,400.00 | -0.16% | 1,600 |
| Jul 24, 2026 | 62,000.00 | 62,500.00 | 62,000.00 | 62,500.00 | 62,500.00 | 0.16% | 3,835 |
| 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 |