Air Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	48.65	50.30	48.50	49.55	49.55	0.41%	719,594
Mar 12, 2026	50.40	50.40	49.05	49.35	49.35	-1.69%	756,655
Mar 11, 2026	48.60	50.60	48.60	50.20	50.20	3.72%	1,153,507
Mar 10, 2026	48.90	49.20	48.30	48.40	48.40	0.83%	915,900
Mar 9, 2026	49.50	49.50	47.55	48.00	48.00	-7.34%	2,105,571
Mar 6, 2026	52.30	52.30	51.20	51.80	51.80	-1.15%	1,199,961
Mar 5, 2026	53.90	54.50	52.20	52.40	52.40	-1.32%	2,464,462
Mar 4, 2026	53.40	54.60	52.50	53.10	53.10	0.57%	7,424,384
Mar 3, 2026	52.50	53.60	52.00	52.80	52.80	0.57%	2,208,094
Mar 2, 2026	55.40	56.10	51.90	52.50	52.50	-0.76%	5,346,758
Feb 26, 2026	52.60	53.20	51.70	52.90	52.90	-0.19%	1,015,487
Feb 25, 2026	53.90	53.90	52.80	53.00	53.00	-1.49%	1,327,279
Feb 24, 2026	53.00	54.20	52.30	53.80	53.80	1.89%	3,067,402
Feb 23, 2026	51.20	53.60	51.20	52.80	52.80	4.76%	2,904,657
Feb 11, 2026	48.60	50.40	48.50	50.40	50.40	3.70%	1,448,764
Feb 10, 2026	48.80	48.80	48.30	48.60	48.60	0.52%	714,574
Feb 9, 2026	48.85	49.05	48.30	48.35	48.35	0.10%	828,582
Feb 6, 2026	48.55	48.55	47.10	48.30	48.30	-0.82%	848,685
Feb 5, 2026	50.00	50.00	48.70	48.70	48.70	-2.79%	991,737
Feb 4, 2026	49.20	50.10	48.70	50.10	50.10	2.04%	760,387
Feb 3, 2026	49.65	49.65	48.60	49.10	49.10	1.45%	964,799
Feb 2, 2026	49.70	50.60	48.25	48.40	48.40	-3.39%	1,644,202
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%	1,804,814
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%	3,009,750
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%	2,661,664
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%	10,134,460
Jan 12, 2026	52.30	55.60	51.60	54.70	54.70	2.43%	10,808,010
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%	16,224,480
Dec 22, 2025	51.20	51.80	50.80	51.40	51.40	1.18%	1,306,060