Air Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	47.40	47.85	46.75	46.90	46.90	-0.95%	1,489,988
Nov 18, 2025	48.00	48.85	47.20	47.35	47.35	-1.35%	1,610,418
Nov 17, 2025	49.20	49.40	47.70	48.00	48.00	-1.84%	1,761,044
Nov 14, 2025	48.10	50.90	48.00	48.90	48.90	-0.10%	2,904,344
Nov 13, 2025	49.85	50.00	48.90	48.95	48.95	-2.49%	1,865,851
Nov 12, 2025	49.40	50.20	49.25	50.20	50.20	2.45%	1,812,610
Nov 11, 2025	49.25	50.30	48.70	49.00	49.00	-0.20%	2,460,187
Nov 10, 2025	50.40	50.50	48.90	49.10	49.10	-2.58%	3,047,899
Nov 7, 2025	52.00	52.20	50.30	50.40	50.40	-3.08%	2,531,069
Nov 6, 2025	53.10	53.20	51.60	52.00	52.00	-1.89%	4,465,410
Nov 5, 2025	53.00	56.30	52.10	53.00	53.00	-1.85%	12,908,710
Nov 4, 2025	53.30	56.00	53.10	54.00	54.00	1.31%	15,748,370
Nov 3, 2025	52.10	54.50	51.80	53.30	53.30	3.29%	5,534,797
Oct 31, 2025	51.80	52.50	51.30	51.60	51.60	0.58%	1,700,057
Oct 30, 2025	51.60	52.30	50.90	51.30	51.30	-0.97%	2,011,768
Oct 29, 2025	53.20	53.60	51.40	51.80	51.80	-2.26%	2,512,446
Oct 28, 2025	53.60	54.20	52.50	53.00	53.00	-0.93%	2,153,741
Oct 27, 2025	54.40	54.50	52.80	53.50	53.50	-0.74%	2,262,977
Oct 23, 2025	54.00	54.50	53.30	53.90	53.90	-1.28%	2,206,712
Oct 22, 2025	55.20	56.10	54.10	54.60	54.60	-1.27%	3,578,738
Oct 21, 2025	54.60	55.70	54.60	55.30	55.30	0.91%	2,442,789
Oct 20, 2025	55.80	56.20	54.50	54.80	54.80	-2.49%	3,662,066
Oct 17, 2025	57.70	58.40	56.00	56.20	56.20	-2.60%	4,857,530
Oct 16, 2025	56.20	59.80	56.20	57.70	57.70	2.67%	11,026,030
Oct 15, 2025	56.70	57.70	55.80	56.20	56.20	0.18%	5,051,421
Oct 14, 2025	61.20	61.80	56.00	56.10	56.10	-7.73%	29,342,920