AirAsia X Berhad (KLSE:AAX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.550
+0.060 (4.03%)
At close: Aug 28, 2025

AirAsia X Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251.491.591.481.551.554.03%2,314,700
Aug 27, 20251.421.511.421.491.491.36%1,556,000
Aug 26, 20251.481.481.451.471.47-0.68%588,700
Aug 25, 20251.501.511.461.481.48-1.33%483,100
Aug 22, 20251.461.501.451.501.502.74%370,600
Aug 21, 20251.491.521.451.461.46-2.01%973,200
Aug 20, 20251.501.501.481.491.49-1.32%560,000
Aug 19, 20251.491.511.491.511.511.34%449,400
Aug 18, 20251.511.511.491.491.49-1.97%445,400
Aug 15, 20251.511.521.491.521.520.66%344,100
Aug 14, 20251.511.511.491.511.51-428,600
Aug 13, 20251.521.521.511.511.51-0.66%727,000
Aug 12, 20251.491.521.491.521.521.33%224,100
Aug 11, 20251.501.511.491.501.50-408,000
Aug 8, 20251.491.511.491.501.50-380,400
Aug 7, 20251.501.511.491.501.50-0.66%307,700
Aug 6, 20251.511.521.491.511.51-321,700
Aug 5, 20251.531.531.501.511.51-1.31%143,100
Aug 4, 20251.511.531.491.531.531.32%390,700
Aug 1, 20251.531.531.501.511.51-204,100
Jul 31, 20251.501.531.491.511.510.67%278,200
Jul 30, 20251.531.531.501.501.50-1.96%787,000
Jul 29, 20251.521.551.511.531.530.66%255,800
Jul 28, 20251.531.551.521.521.52-0.65%366,800
Jul 25, 20251.541.541.521.531.53-0.65%168,900
Jul 24, 20251.551.551.541.541.54-0.65%252,500
Jul 23, 20251.531.561.531.551.551.31%211,400
Jul 22, 20251.521.561.511.531.530.66%653,700
Jul 21, 20251.561.561.511.521.52-1.94%483,500
Jul 18, 20251.541.571.531.551.551.31%932,300
Jul 17, 20251.581.581.531.531.53-3.16%2,222,100
Jul 16, 20251.611.621.571.581.58-1.25%794,400
Jul 15, 20251.651.651.601.601.60-1.23%2,334,800
Jul 14, 20251.641.641.621.621.62-0.61%267,900
Jul 11, 20251.651.651.621.631.63-1.21%272,300
Jul 10, 20251.641.671.631.651.650.61%485,600
Jul 9, 20251.631.641.621.641.640.61%102,600
Jul 8, 20251.631.631.601.631.63-1,364,000
Jul 7, 20251.621.661.601.631.630.62%1,518,100
Jul 4, 20251.611.641.601.621.62-656,900
Jul 3, 20251.651.651.621.621.62-2.41%759,400
Jul 2, 20251.671.681.641.661.66-0.60%381,500
Jul 1, 20251.641.671.641.671.671.83%337,000
Jun 30, 20251.631.661.631.641.640.61%547,500
Jun 26, 20251.651.651.611.631.63-0.61%866,400
Jun 25, 20251.631.671.631.641.640.61%257,000
Jun 24, 20251.621.661.581.631.636.54%3,385,300
Jun 23, 20251.541.551.501.531.53-2.55%981,300
Jun 20, 20251.561.581.541.571.570.64%608,900
Jun 19, 20251.591.601.551.561.56-2.50%1,195,300