Air Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	43.00	43.40	42.00	42.00	42.00	-2.21%	1,128,469
May 25, 2026	43.35	43.60	42.70	42.95	42.95	-1.26%	1,282,582
May 22, 2026	43.80	43.95	43.00	43.50	43.50	-0.11%	794,051
May 21, 2026	43.25	43.85	43.00	43.55	43.55	1.87%	604,868
May 20, 2026	43.00	44.10	42.75	42.75	42.75	-	1,051,187
May 19, 2026	43.00	43.70	42.70	42.75	42.75	-0.70%	556,451
May 18, 2026	43.35	43.50	42.85	43.05	43.05	-0.69%	759,668
May 15, 2026	43.30	44.45	43.10	43.35	43.35	0.93%	1,247,830
May 14, 2026	44.05	44.10	42.95	42.95	42.95	-2.50%	1,289,016
May 13, 2026	45.20	45.70	44.00	44.05	44.05	-2.44%	1,294,322
May 12, 2026	45.60	45.95	45.05	45.15	45.15	-0.99%	1,415,464
May 11, 2026	47.60	47.60	45.40	45.60	45.60	-9.52%	4,771,044
May 8, 2026	50.50	51.90	49.95	50.40	50.40	1.31%	2,732,916
May 7, 2026	49.40	50.30	48.70	49.75	49.75	0.91%	719,464
May 6, 2026	50.80	50.90	49.05	49.30	49.30	-1.99%	800,197
May 5, 2026	48.65	50.80	48.35	50.30	50.30	2.76%	1,181,239
May 4, 2026	46.80	49.50	46.80	48.95	48.95	4.26%	1,433,442
Apr 30, 2026	47.35	47.55	46.75	46.95	46.95	-0.53%	656,338
Apr 29, 2026	48.05	48.25	47.20	47.20	47.20	-2.18%	993,059
Apr 28, 2026	49.25	49.25	47.70	48.25	48.25	-2.03%	983,191
Apr 27, 2026	50.10	50.10	48.80	49.25	49.25	-2.09%	750,474
Apr 24, 2026	51.00	51.00	49.70	50.30	50.30	-1.95%	1,326,345
Apr 23, 2026	51.70	51.90	48.60	51.30	51.30	0.20%	2,758,809
Apr 22, 2026	50.30	52.80	49.95	51.20	51.20	4.17%	3,758,068
Apr 21, 2026	50.10	50.70	49.10	49.15	49.15	-1.90%	923,478
Apr 20, 2026	49.60	51.10	49.45	50.10	50.10	1.62%	1,545,699
Apr 17, 2026	49.20	50.20	48.85	49.30	49.30	1.23%	1,452,395
Apr 16, 2026	47.05	50.00	46.95	48.70	48.70	4.39%	2,659,790
Apr 15, 2026	46.60	47.70	46.50	46.65	46.65	0.76%	992,904
Apr 14, 2026	45.55	46.45	45.10	46.30	46.30	2.55%	961,930
Apr 13, 2026	45.85	45.90	45.05	45.15	45.15	-1.53%	801,043
Apr 10, 2026	46.65	46.70	45.75	45.85	45.85	-1.50%	685,512
Apr 9, 2026	48.00	48.25	46.45	46.55	46.55	-1.27%	643,342
Apr 8, 2026	46.75	47.60	46.75	47.15	47.15	1.40%	494,206
Apr 7, 2026	46.65	47.15	46.25	46.50	46.50	-0.11%	302,886
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%	2,143,815
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