AirAsia X Berhad (KLSE:AAX)
Malaysia · Delayed Price · Currency is MYR 1.670
-0.060 (-3.47%)
At close: Jan 16, 2026
AirAsia X Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | -3.47% | 6,748,500 |
| Jan 15, 2026 | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -2.81% | 2,970,900 |
| Jan 14, 2026 | 1.72 | 1.80 | 1.71 | 1.78 | 1.78 | 3.49% | 5,413,300 |
| Jan 13, 2026 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | 0.58% | 1,299,100 |
| Jan 12, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.72% | 867,600 |
| Jan 9, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.57% | 660,000 |
| Jan 8, 2026 | 1.76 | 1.79 | 1.72 | 1.75 | 1.75 | - | 1,640,800 |
| Jan 7, 2026 | 1.79 | 1.81 | 1.74 | 1.75 | 1.75 | -2.78% | 1,955,300 |
| Jan 6, 2026 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | 1.12% | 1,358,300 |
| Jan 5, 2026 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -0.56% | 1,045,300 |
| Jan 2, 2026 | 1.74 | 1.81 | 1.73 | 1.79 | 1.79 | 2.87% | 2,726,000 |
| Dec 31, 2025 | 1.75 | 1.76 | 1.70 | 1.74 | 1.74 | -0.57% | 3,042,200 |
| Dec 30, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -1.13% | 632,800 |
| Dec 29, 2025 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 2.31% | 1,177,600 |
| Dec 26, 2025 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | - | 1,304,100 |
| Dec 24, 2025 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | 271,600 |
| Dec 23, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -1.13% | 721,800 |
| Dec 22, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 0.57% | 783,000 |
| Dec 19, 2025 | 1.74 | 1.76 | 1.71 | 1.76 | 1.76 | 1.15% | 1,342,900 |
| Dec 18, 2025 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 1,962,200 |
| Dec 17, 2025 | 1.68 | 1.73 | 1.63 | 1.72 | 1.72 | -6.01% | 3,535,400 |
| Dec 16, 2025 | 1.82 | 1.87 | 1.81 | 1.83 | 1.83 | 0.55% | 5,699,900 |
| Dec 15, 2025 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | 0.55% | 2,587,400 |
| Dec 12, 2025 | 1.66 | 1.82 | 1.66 | 1.81 | 1.81 | 7.10% | 5,895,000 |
| Dec 11, 2025 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 1.81% | 1,473,700 |
| Dec 10, 2025 | 1.70 | 1.70 | 1.64 | 1.66 | 1.66 | -1.78% | 1,821,600 |
| Dec 9, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 707,500 |
| Dec 8, 2025 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 1.82% | 1,374,200 |
| Dec 5, 2025 | 1.61 | 1.69 | 1.61 | 1.65 | 1.65 | 4.43% | 2,725,700 |
| Dec 4, 2025 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -2.47% | 1,572,300 |
| Dec 3, 2025 | 1.68 | 1.69 | 1.61 | 1.62 | 1.62 | -2.41% | 2,051,300 |
| Dec 2, 2025 | 1.57 | 1.73 | 1.57 | 1.66 | 1.66 | 5.73% | 3,733,200 |
| Dec 1, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -2.48% | 806,500 |
| Nov 28, 2025 | 1.66 | 1.66 | 1.59 | 1.61 | 1.61 | -3.01% | 917,000 |
| Nov 27, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 923,100 |
| Nov 26, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | - | 629,400 |
| Nov 25, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 399,100 |
| Nov 24, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | - | 432,600 |
| Nov 21, 2025 | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | -1.82% | 1,406,600 |
| Nov 20, 2025 | 1.66 | 1.70 | 1.65 | 1.65 | 1.65 | -1.20% | 1,326,400 |
| Nov 19, 2025 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 187,900 |
| Nov 18, 2025 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | 811,500 |
| Nov 17, 2025 | 1.67 | 1.70 | 1.65 | 1.68 | 1.68 | 0.60% | 466,600 |
| Nov 14, 2025 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -2.34% | 1,199,000 |
| Nov 13, 2025 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | -1.16% | 474,800 |
| Nov 12, 2025 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | - | 460,600 |
| Nov 11, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 1.76% | 409,400 |
| Nov 10, 2025 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | - | 496,400 |
| Nov 7, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 394,800 |
| Nov 6, 2025 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | - | 583,200 |