AirAsia X Berhad (KLSE:AAX)
Malaysia · Delayed Price · Currency is MYR 1.230
-0.070 (-5.38%)
At close: Mar 19, 2026
AirAsia X Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.23 | 1.26 | 1.21 | 1.23 | 1.23 | -5.38% | 30,079,300 |
| Mar 18, 2026 | 1.22 | 1.34 | 1.22 | 1.30 | 1.30 | 8.33% | 51,459,600 |
| Mar 17, 2026 | 1.22 | 1.26 | 1.20 | 1.20 | 1.20 | 0.84% | 30,807,300 |
| Mar 16, 2026 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | 2.59% | 27,918,200 |
| Mar 13, 2026 | 1.18 | 1.23 | 1.15 | 1.16 | 1.16 | -4.13% | 32,352,100 |
| Mar 12, 2026 | 1.10 | 1.27 | 1.10 | 1.21 | 1.21 | 0.83% | 71,635,200 |
| Mar 11, 2026 | 1.33 | 1.34 | 1.20 | 1.20 | 1.20 | -6.98% | 61,122,200 |
| Mar 10, 2026 | 1.33 | 1.35 | 1.23 | 1.29 | 1.29 | 17.27% | 134,917,700 |
| Mar 9, 2026 | 0.98 | 1.16 | 0.98 | 1.10 | 1.10 | -14.06% | 183,215,300 |
| Mar 6, 2026 | 1.34 | 1.36 | 1.25 | 1.28 | 1.28 | -9.86% | 166,323,300 |
| Mar 5, 2026 | 1.73 | 1.74 | 1.41 | 1.42 | 1.42 | -15.48% | 90,263,000 |
| Mar 4, 2026 | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 21,897,000 |
| Mar 3, 2026 | 1.76 | 1.79 | 1.69 | 1.70 | 1.70 | -2.86% | 22,444,300 |
| Mar 2, 2026 | 1.83 | 1.84 | 1.72 | 1.75 | 1.75 | -11.62% | 59,854,400 |
| Feb 27, 2026 | 2.03 | 2.08 | 1.93 | 1.98 | 1.98 | -3.41% | 15,683,000 |
| Feb 26, 2026 | 2.17 | 2.18 | 2.02 | 2.05 | 2.05 | -4.21% | 18,826,600 |
| Feb 25, 2026 | 2.02 | 2.14 | 2.01 | 2.14 | 2.14 | 5.94% | 20,736,700 |
| Feb 24, 2026 | 1.98 | 2.07 | 1.96 | 2.02 | 2.02 | 1.51% | 16,226,900 |
| Feb 23, 2026 | 1.96 | 2.03 | 1.94 | 1.99 | 1.99 | 2.05% | 18,158,600 |
| Feb 20, 2026 | 1.96 | 1.96 | 1.91 | 1.95 | 1.95 | -0.51% | 7,735,900 |
| Feb 19, 2026 | 1.93 | 1.97 | 1.91 | 1.96 | 1.96 | 1.55% | 7,805,900 |
| Feb 16, 2026 | 1.90 | 1.95 | 1.89 | 1.93 | 1.93 | 1.58% | 4,141,100 |
| Feb 13, 2026 | 1.95 | 1.96 | 1.89 | 1.90 | 1.90 | -2.56% | 10,237,500 |
| Feb 12, 2026 | 1.95 | 1.98 | 1.93 | 1.95 | 1.95 | - | 7,005,100 |
| Feb 11, 2026 | 2.01 | 2.03 | 1.93 | 1.95 | 1.95 | -2.99% | 8,974,900 |
| Feb 10, 2026 | 2.00 | 2.06 | 1.98 | 2.01 | 2.01 | 1.52% | 11,298,400 |
| Feb 9, 2026 | 1.96 | 2.02 | 1.94 | 1.98 | 1.98 | 4.21% | 18,750,100 |
| Feb 6, 2026 | 1.95 | 1.97 | 1.88 | 1.90 | 1.90 | -4.52% | 18,175,100 |
| Feb 5, 2026 | 2.03 | 2.03 | 1.92 | 1.99 | 1.99 | -1.97% | 18,882,600 |
| Feb 4, 2026 | 2.04 | 2.09 | 2.00 | 2.03 | 2.03 | -1.46% | 8,611,000 |
| Feb 3, 2026 | 2.11 | 2.16 | 1.99 | 2.06 | 2.06 | -1.90% | 22,233,900 |
| Jan 30, 2026 | 2.15 | 2.17 | 2.07 | 2.10 | 2.10 | -3.67% | 19,850,600 |
| Jan 29, 2026 | 2.25 | 2.25 | 2.17 | 2.18 | 2.18 | -3.96% | 22,997,300 |
| Jan 28, 2026 | 2.23 | 2.29 | 2.13 | 2.27 | 2.27 | 2.71% | 28,248,500 |
| Jan 27, 2026 | 2.21 | 2.33 | 2.15 | 2.21 | 2.21 | 0.91% | 41,577,300 |
| Jan 26, 2026 | 1.87 | 2.20 | 1.87 | 2.19 | 2.19 | 19.02% | 75,480,400 |
| Jan 23, 2026 | 1.68 | 1.91 | 1.66 | 1.84 | 1.84 | 10.84% | 76,248,100 |
| Jan 22, 2026 | 1.64 | 1.67 | 1.64 | 1.66 | 1.66 | 1.22% | 7,451,500 |
| Jan 21, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -1.80% | 7,505,400 |
| Jan 20, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 1.21% | 12,755,700 |
| Jan 19, 2026 | 1.61 | 1.66 | 1.60 | 1.65 | 1.65 | -1.20% | 60,291,900 |
| 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 |