Air Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	49.95	50.40	49.00	49.30	-	-1.20%	46,000
Aug 5, 2026	49.95	50.90	49.35	49.90	49.90	1.94%	3,823,400
Aug 4, 2026	47.65	49.80	47.65	48.95	48.95	2.19%	2,945,482
Aug 3, 2026	48.30	49.10	47.70	47.90	47.90	-0.83%	1,588,335
Jul 31, 2026	48.95	49.60	47.30	48.30	48.30	5.11%	3,210,418
Jul 30, 2026	47.45	48.70	45.70	45.95	45.95	-4.47%	2,691,716
Jul 29, 2026	50.10	50.80	46.20	48.10	48.10	-3.02%	4,513,163
Jul 28, 2026	50.00	52.00	49.55	49.60	49.60	-3.13%	4,302,788
Jul 27, 2026	53.30	53.60	50.40	51.20	51.20	-5.01%	4,137,735
Jul 24, 2026	53.40	56.50	53.00	53.90	53.90	1.13%	16,335,770
Jul 23, 2026	53.70	55.20	51.90	53.30	53.30	0.19%	8,212,491
Jul 22, 2026	59.20	61.20	53.10	53.20	53.20	-9.68%	22,471,350
Jul 21, 2026	53.00	58.90	52.50	58.90	58.90	9.89%	10,053,046
Jul 20, 2026	54.00	58.00	52.70	53.60	53.60	0.37%	12,955,350
Jul 17, 2026	55.90	58.40	53.40	53.40	53.40	-6.15%	10,665,607
Jul 16, 2026	59.20	60.50	56.50	56.90	56.90	-5.95%	9,973,781
Jul 15, 2026	58.50	60.90	56.70	60.50	60.50	-2.89%	21,053,473
Jul 14, 2026	57.50	62.30	56.70	62.30	62.30	9.88%	41,250,222
Jul 13, 2026	54.20	57.80	54.20	56.70	56.70	5.19%	14,155,513
Jul 9, 2026	53.40	57.80	52.60	53.90	53.90	-3.58%	10,078,864
Jul 8, 2026	55.50	56.80	53.60	55.90	55.90	3.90%	13,395,047
Jul 7, 2026	56.80	56.90	53.20	53.80	53.80	-4.44%	11,778,060
Jul 6, 2026	55.00	59.60	54.20	56.30	56.30	0.90%	31,385,641
Jul 3, 2026	50.80	55.80	50.80	55.80	55.80	9.84%	17,354,212
Jul 2, 2026	50.80	53.50	50.50	50.80	50.80	-1.55%	11,140,332
Jul 1, 2026	50.00	52.90	49.00	51.60	51.60	5.63%	18,202,492
Jun 30, 2026	44.50	48.85	44.05	48.85	48.85	9.90%	7,685,028
Jun 29, 2026	42.45	44.65	42.45	44.45	44.45	6.47%	4,630,932
Jun 26, 2026	42.10	42.60	41.10	41.75	41.75	-0.71%	785,771
Jun 25, 2026	42.75	42.90	41.75	42.05	42.05	-0.94%	587,414
Jun 24, 2026	42.05	43.25	41.45	42.45	42.45	0.71%	781,738
Jun 23, 2026	42.90	43.70	42.00	42.15	42.15	-1.75%	1,435,829
Jun 22, 2026	41.20	43.05	40.95	42.90	42.90	7.52%	2,680,376
Jun 18, 2026	39.35	39.90	39.10	39.90	39.90	1.79%	635,327
Jun 17, 2026	39.10	40.00	38.70	39.20	39.20	1.29%	932,389
Jun 16, 2026	39.70	39.80	38.60	38.70	38.70	-1.65%	722,279
Jun 15, 2026	39.25	40.25	39.15	39.35	39.35	1.03%	867,904
Jun 12, 2026	39.20	39.50	38.85	38.95	38.95	0.78%	768,857
Jun 11, 2026	39.30	39.60	38.15	38.65	38.65	-1.65%	832,908
Jun 10, 2026	40.00	40.30	39.30	39.30	39.30	-1.87%	766,627
Jun 9, 2026	39.75	41.05	39.75	40.05	40.05	0.75%	888,979
Jun 8, 2026	38.50	40.10	38.50	39.75	39.75	-4.79%	1,255,518
Jun 5, 2026	42.20	42.70	41.50	41.75	41.75	-0.95%	899,085
Jun 4, 2026	42.75	42.80	42.10	42.15	42.15	-1.52%	691,172
Jun 3, 2026	43.20	43.35	42.10	42.80	42.80	-0.12%	983,242
Jun 2, 2026	44.05	44.05	42.55	42.85	42.85	-1.95%	947,175
Jun 1, 2026	43.25	44.40	42.80	43.70	43.70	2.22%	1,464,058
May 29, 2026	42.25	43.70	42.25	42.75	42.75	2.27%	1,498,105
May 28, 2026	41.35	42.25	41.20	41.80	41.80	1.33%	787,235
May 27, 2026	42.10	42.25	41.10	41.25	41.25	-1.79%	1,272,661