AirAsia Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	1.00	1.01	0.98	0.99	0.99	-1.50%	12,132,300
Aug 17, 2026	1.00	1.02	0.99	1.00	1.00	1.01%	15,279,400
Aug 14, 2026	0.99	1.04	0.98	0.99	0.99	-1.00%	40,865,000
Aug 13, 2026	1.02	1.03	1.00	1.00	1.00	-0.99%	16,377,400
Aug 12, 2026	1.01	1.02	1.00	1.01	1.01	-	10,561,600
Aug 11, 2026	1.03	1.03	1.01	1.01	1.01	-1.94%	9,872,900
Aug 10, 2026	1.03	1.06	1.02	1.03	1.03	-	15,624,600
Aug 7, 2026	1.04	1.04	1.02	1.03	1.03	-0.96%	14,856,700
Aug 6, 2026	1.06	1.06	1.04	1.04	1.04	-1.89%	8,693,600
Aug 5, 2026	1.07	1.08	1.05	1.06	1.06	0.95%	14,323,900
Aug 4, 2026	1.06	1.06	1.04	1.05	1.05	0.96%	12,928,100
Aug 3, 2026	1.07	1.08	1.04	1.04	1.04	-0.95%	21,687,100
Jul 31, 2026	1.06	1.08	1.03	1.05	1.05	-0.94%	20,825,000
Jul 30, 2026	1.05	1.07	1.03	1.06	1.06	-	12,857,100
Jul 29, 2026	1.08	1.08	1.05	1.06	1.06	-2.75%	18,706,000