Air Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	52.60	52.70	50.00	50.10	50.10	-4.57%	2,639,555
Jan 29, 2026	53.10	54.00	52.30	52.50	52.50	-0.76%	3,180,365
Jan 28, 2026	53.60	53.80	52.60	52.90	52.90	-0.94%	1,804,436
Jan 27, 2026	55.10	55.10	53.20	53.40	53.40	-3.26%	3,257,811
Jan 26, 2026	54.70	55.80	54.10	55.20	55.20	1.47%	3,006,395
Jan 23, 2026	56.00	56.00	54.00	54.40	54.40	-1.98%	3,025,532
Jan 22, 2026	56.50	56.70	55.10	55.50	55.50	-0.72%	5,958,509
Jan 21, 2026	55.00	58.10	54.60	55.90	55.90	0.72%	9,177,564
Jan 20, 2026	55.60	57.40	54.80	55.50	55.50	2.78%	9,296,213
Jan 19, 2026	53.50	55.50	53.50	54.00	54.00	-	2,394,312
Jan 16, 2026	55.50	55.50	53.80	54.00	54.00	-1.82%	2,659,687
Jan 15, 2026	54.90	55.20	54.30	55.00	55.00	0.18%	2,365,251
Jan 14, 2026	54.90	55.80	54.40	54.90	54.90	-1.08%	4,557,844
Jan 13, 2026	55.70	55.80	53.80	55.50	55.50	1.46%	10,134,468
Jan 12, 2026	52.30	55.60	51.60	54.70	54.70	2.43%	10,808,013
Jan 9, 2026	54.50	55.50	52.70	53.40	53.40	1.52%	8,565,177
Jan 8, 2026	51.30	54.50	51.30	52.60	52.60	2.53%	9,131,584
Jan 7, 2026	51.60	51.60	50.50	51.30	51.30	-0.58%	1,549,428
Jan 6, 2026	51.10	52.20	51.00	51.60	51.60	1.18%	1,305,529
Jan 5, 2026	52.00	52.50	51.00	51.00	51.00	-1.54%	1,699,965
Jan 2, 2026	52.70	52.90	51.80	51.80	51.80	-0.58%	1,504,669
Dec 31, 2025	53.00	53.00	52.10	52.10	52.10	-2.80%	1,826,542
Dec 30, 2025	55.70	57.00	53.00	53.60	53.60	-1.65%	7,474,431
Dec 29, 2025	54.50	55.40	54.00	54.50	54.50	2.06%	5,062,317
Dec 26, 2025	54.20	54.50	53.10	53.40	53.40	-1.11%	2,249,040
Dec 24, 2025	54.50	55.00	53.20	54.00	54.00	-1.10%	5,880,102
Dec 23, 2025	52.60	56.50	52.30	54.60	54.60	6.23%	16,224,482
Dec 22, 2025	51.20	51.80	50.80	51.40	51.40	1.18%	1,306,060
Dec 19, 2025	50.30	51.30	49.95	50.80	50.80	3.04%	2,396,423
Dec 18, 2025	49.10	49.55	48.70	49.30	49.30	0.41%	659,772
Dec 17, 2025	50.00	50.20	49.00	49.10	49.10	-1.21%	920,876
Dec 16, 2025	50.90	51.20	49.10	49.70	49.70	-2.93%	1,850,290
Dec 15, 2025	50.10	52.20	49.60	51.20	51.20	1.59%	2,389,941
Dec 12, 2025	50.90	51.80	50.20	50.40	50.40	-	1,808,119
Dec 11, 2025	50.40	51.20	50.00	50.40	50.40	0.60%	1,076,658
Dec 10, 2025	51.00	51.60	50.00	50.10	50.10	-1.57%	1,031,130
Dec 9, 2025	51.10	52.00	50.90	50.90	50.90	-0.20%	1,735,661
Dec 8, 2025	50.70	51.00	50.10	51.00	51.00	-	1,404,123
Dec 5, 2025	51.20	51.20	50.00	51.00	51.00	-0.39%	1,329,622
Dec 4, 2025	51.30	53.70	51.20	51.20	51.20	-0.19%	4,497,655
Dec 3, 2025	50.50	52.00	50.50	51.30	51.30	0.59%	2,272,191
Dec 2, 2025	50.50	51.70	50.30	51.00	51.00	0.59%	2,377,099
Dec 1, 2025	52.10	52.30	50.50	50.70	50.70	-0.59%	3,846,886
Nov 28, 2025	51.50	51.80	50.10	51.00	51.00	-0.20%	2,916,850
Nov 27, 2025	57.10	57.60	50.90	51.10	51.10	-6.41%	20,467,380
Nov 26, 2025	52.70	54.60	52.50	54.60	54.60	9.86%	6,108,314
Nov 25, 2025	48.40	51.30	48.30	49.70	49.70	3.11%	9,504,393
Nov 24, 2025	46.45	50.50	46.35	48.20	48.20	4.67%	6,805,248
Nov 21, 2025	47.05	47.60	45.65	46.05	46.05	-3.26%	1,262,782
Nov 20, 2025	47.80	48.00	47.00	47.60	47.60	1.49%	990,252