AirAsia Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	3,353,700
Oct 29, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	8,416,700
Oct 28, 2026	0.44	0.47	0.43	0.45	0.45	3.49%	17,379,700
Oct 27, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	6,080,800
Oct 26, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	4,772,100
Oct 23, 2026	0.44	0.44	0.42	0.43	0.43	-1.15%	14,501,500
Oct 22, 2026	0.45	0.45	0.43	0.44	0.44	-2.25%	9,153,500
Oct 21, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	7,927,000
Oct 20, 2026	0.46	0.46	0.43	0.44	0.44	-3.30%	13,691,800
Oct 19, 2026	0.45	0.46	0.44	0.46	0.46	-	8,421,200
Oct 16, 2026	0.47	0.47	0.45	0.46	0.46	-2.15%	12,086,800
Oct 15, 2026	0.45	0.48	0.45	0.47	0.47	3.33%	20,134,300
Oct 14, 2026	0.45	0.46	0.44	0.45	0.45	-	10,641,800
Oct 13, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	16,746,700
Oct 12, 2026	0.48	0.48	0.45	0.46	0.46	-3.16%	25,635,800
Oct 9, 2026	0.48	0.48	0.46	0.48	0.48	-	19,604,300
Oct 8, 2026	0.48	0.49	0.47	0.48	0.48	-	8,208,500
Oct 7, 2026	0.50	0.50	0.48	0.48	0.48	-4.04%	18,090,900
Oct 6, 2026	0.49	0.51	0.48	0.50	0.50	3.13%	16,667,700
Oct 5, 2026	0.51	0.51	0.48	0.48	0.48	-4.95%	24,019,400
Oct 2, 2026	0.52	0.53	0.50	0.51	0.51	-0.98%	21,645,300
Oct 1, 2026	0.53	0.53	0.51	0.51	0.51	-2.86%	15,264,400
Sep 30, 2026	0.52	0.54	0.52	0.53	0.53	2.94%	22,304,500
Sep 29, 2026	0.53	0.54	0.50	0.51	0.51	-2.86%	23,258,500
Sep 28, 2026	0.53	0.55	0.53	0.53	0.53	-0.94%	22,793,400
Sep 25, 2026	0.53	0.54	0.52	0.53	0.53	0.95%	17,063,100
Sep 24, 2026	0.55	0.55	0.52	0.53	0.53	-3.67%	30,647,900
Sep 23, 2026	0.59	0.59	0.54	0.55	0.55	-5.22%	40,546,600
Sep 22, 2026	0.55	0.59	0.54	0.58	0.58	8.49%	81,411,100
Sep 21, 2026	0.54	0.56	0.53	0.53	0.53	-	55,443,800
Sep 18, 2026	0.50	0.54	0.47	0.53	0.53	4.95%	147,971,600
Sep 17, 2026	0.61	0.63	0.50	0.51	0.51	-21.09%	155,575,500
Sep 15, 2026	0.66	0.67	0.64	0.64	0.64	-2.29%	10,342,400
Sep 14, 2026	0.67	0.68	0.65	0.66	0.66	-3.68%	11,587,400
Sep 11, 2026	0.65	0.70	0.65	0.68	0.68	2.26%	16,999,100
Sep 10, 2026	0.66	0.68	0.64	0.67	0.67	0.76%	19,339,400
Sep 9, 2026	0.67	0.68	0.66	0.66	0.66	-1.49%	14,465,100
Sep 8, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	10,420,200
Sep 7, 2026	0.70	0.70	0.66	0.68	0.68	-3.55%	31,323,500
Sep 4, 2026	0.75	0.75	0.70	0.71	0.71	-4.73%	16,903,600
Sep 3, 2026	0.73	0.76	0.72	0.74	0.74	4.23%	15,757,500
Sep 2, 2026	0.71	0.74	0.69	0.71	0.71	-0.70%	26,922,500
Sep 1, 2026	0.78	0.78	0.71	0.72	0.72	-10.06%	32,972,900
Aug 28, 2026	0.78	0.81	0.77	0.80	0.80	1.92%	24,481,400
Aug 27, 2026	0.84	0.84	0.78	0.78	0.78	-6.59%	35,335,000
Aug 26, 2026	0.81	0.85	0.80	0.84	0.84	7.05%	34,373,300
Aug 24, 2026	0.81	0.82	0.77	0.78	0.78	-3.70%	64,433,900
Aug 21, 2026	0.88	0.88	0.80	0.81	0.81	-8.47%	77,864,400
Aug 20, 2026	0.92	0.93	0.88	0.89	0.89	-3.28%	33,186,000
Aug 19, 2026	0.99	0.99	0.91	0.92	0.92	-7.11%	57,985,600