Air Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	47.80	48.40	46.55	46.55	46.55	-2.41%	719,256
Apr 1, 2026	48.35	48.35	47.40	47.70	47.70	1.49%	698,457
Mar 31, 2026	50.20	50.40	47.00	47.00	47.00	-5.05%	2,138,026
Mar 30, 2026	48.50	50.50	48.00	49.50	49.50	3.02%	2,047,461
Mar 27, 2026	48.60	48.65	47.65	48.05	48.05	-1.13%	700,181
Mar 26, 2026	49.75	50.20	48.60	48.60	48.60	-2.21%	965,732
Mar 25, 2026	49.45	50.10	49.15	49.70	49.70	1.53%	551,263
Mar 24, 2026	49.80	50.10	48.60	48.95	48.95	-0.41%	801,315
Mar 23, 2026	48.00	52.50	47.75	49.15	49.15	0.20%	2,932,140
Mar 20, 2026	50.30	50.60	49.05	49.05	49.05	-4.01%	1,308,527
Mar 19, 2026	51.10	51.30	50.30	51.10	50.20	-0.58%	1,095,062
Mar 18, 2026	50.60	52.10	50.60	51.40	50.49	3.01%	1,535,624
Mar 17, 2026	50.50	50.50	49.30	49.90	49.02	-0.20%	855,821
Mar 16, 2026	49.65	50.10	49.45	50.00	49.12	0.91%	554,256
Mar 13, 2026	48.65	50.30	48.50	49.55	48.68	0.41%	719,594
Mar 12, 2026	50.40	50.40	49.05	49.35	48.48	-1.69%	756,655
Mar 11, 2026	48.60	50.60	48.60	50.20	49.32	3.72%	1,153,507
Mar 10, 2026	48.90	49.20	48.30	48.40	47.55	0.83%	915,900
Mar 9, 2026	49.50	49.50	47.55	48.00	47.15	-7.34%	2,105,571
Mar 6, 2026	52.30	52.30	51.20	51.80	50.89	-1.15%	1,199,961
Mar 5, 2026	53.90	54.50	52.20	52.40	51.48	-1.32%	2,464,462
Mar 4, 2026	53.40	54.60	52.50	53.10	52.16	0.57%	7,424,384
Mar 3, 2026	52.50	53.60	52.00	52.80	51.87	0.57%	2,208,094
Mar 2, 2026	55.40	56.10	51.90	52.50	51.58	-0.76%	5,346,758
Feb 26, 2026	52.60	53.20	51.70	52.90	51.97	-0.19%	1,015,487
Feb 25, 2026	53.90	53.90	52.80	53.00	52.07	-1.49%	1,327,279
Feb 24, 2026	53.00	54.20	52.30	53.80	52.85	1.89%	3,067,402
Feb 23, 2026	51.20	53.60	51.20	52.80	51.87	4.76%	2,904,657
Feb 11, 2026	48.60	50.40	48.50	50.40	49.51	3.70%	1,448,764
Feb 10, 2026	48.80	48.80	48.30	48.60	47.74	0.52%	714,574
Feb 9, 2026	48.85	49.05	48.30	48.35	47.50	0.10%	828,582
Feb 6, 2026	48.55	48.55	47.10	48.30	47.45	-0.82%	848,685
Feb 5, 2026	50.00	50.00	48.70	48.70	47.84	-2.79%	991,737
Feb 4, 2026	49.20	50.10	48.70	50.10	49.22	2.04%	760,387
Feb 3, 2026	49.65	49.65	48.60	49.10	48.24	1.45%	964,799
Feb 2, 2026	49.70	50.60	48.25	48.40	47.55	-3.39%	1,644,202
Jan 30, 2026	52.60	52.70	50.00	50.10	49.22	-4.57%	2,639,555
Jan 29, 2026	53.10	54.00	52.30	52.50	51.58	-0.76%	3,180,365
Jan 28, 2026	53.60	53.80	52.60	52.90	51.97	-0.94%	1,804,814
Jan 27, 2026	55.10	55.10	53.20	53.40	52.46	-3.26%	3,257,811
Jan 26, 2026	54.70	55.80	54.10	55.20	54.23	1.47%	3,009,750
Jan 23, 2026	56.00	56.00	54.00	54.40	53.44	-1.98%	3,025,532
Jan 22, 2026	56.50	56.70	55.10	55.50	54.52	-0.72%	5,958,509
Jan 21, 2026	55.00	58.10	54.60	55.90	54.92	0.72%	9,177,564
Jan 20, 2026	55.60	57.40	54.80	55.50	54.52	2.78%	9,296,213
Jan 19, 2026	53.50	55.50	53.50	54.00	53.05	-	2,394,312
Jan 16, 2026	55.50	55.50	53.80	54.00	53.05	-1.82%	2,661,664
Jan 15, 2026	54.90	55.20	54.30	55.00	54.03	0.18%	2,365,251
Jan 14, 2026	54.90	55.80	54.40	54.90	53.93	-1.08%	4,557,844
Jan 13, 2026	55.70	55.80	53.80	55.50	54.52	1.46%	10,134,460