Air Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	47.35	47.55	46.85	47.00	47.00	-0.21%	600,911
Sep 16, 2026	46.40	47.40	46.40	47.10	47.10	1.84%	518,606
Sep 15, 2026	47.80	48.10	46.25	46.25	46.25	-3.95%	778,426
Sep 14, 2026	48.20	49.00	48.00	48.15	48.15	0.31%	949,897
Sep 11, 2026	47.55	49.80	47.50	48.00	48.00	0.42%	1,899,639
Sep 10, 2026	48.65	48.65	47.80	47.80	47.80	-1.75%	705,120
Sep 9, 2026	48.40	49.20	48.40	48.65	48.65	-0.71%	659,428
Sep 8, 2026	50.40	50.40	49.00	49.00	49.00	-1.61%	709,942
Sep 7, 2026	50.90	50.90	49.65	49.80	49.80	-0.80%	671,800
Sep 4, 2026	50.20	50.40	49.10	50.20	50.20	1.31%	836,585
Sep 3, 2026	50.80	51.50	49.50	49.55	49.55	-2.46%	1,626,785
Sep 2, 2026	52.30	52.40	50.80	50.80	50.80	-0.97%	1,752,887
Sep 1, 2026	51.10	52.20	50.80	51.30	51.30	-	1,372,211
Aug 31, 2026	50.60	52.00	50.60	51.30	51.30	-0.97%	1,207,163
Aug 28, 2026	53.90	54.50	51.00	51.80	51.80	-1.71%	4,663,978
Aug 27, 2026	52.00	55.50	51.60	52.70	52.70	2.53%	10,844,040
Aug 26, 2026	50.80	52.40	50.20	51.40	51.40	3.94%	2,981,475
Aug 25, 2026	50.70	51.20	49.15	49.45	49.45	-2.47%	1,274,618
Aug 24, 2026	50.80	51.70	50.30	50.70	50.70	-1.17%	1,342,362
Aug 21, 2026	52.70	52.90	51.00	51.30	51.30	-1.91%	2,575,909
Aug 20, 2026	51.70	56.00	51.70	52.30	52.30	0.77%	11,835,104
Aug 19, 2026	51.10	53.70	50.90	51.90	51.90	0.39%	4,607,847
Aug 18, 2026	51.70	54.90	51.40	51.70	51.70	-1.34%	7,565,068
Aug 17, 2026	54.70	56.20	50.50	52.40	52.40	-1.32%	12,849,841
Aug 14, 2026	48.70	53.10	47.75	53.10	53.10	9.94%	5,282,246
Aug 13, 2026	47.90	49.00	47.90	48.30	48.30	0.84%	1,367,242
Aug 12, 2026	48.80	48.80	47.65	47.90	47.90	-1.84%	1,677,336
Aug 11, 2026	48.05	49.85	46.60	48.80	48.80	1.04%	3,746,719
Aug 10, 2026	48.30	48.85	48.05	48.30	48.30	0.21%	933,910
Aug 7, 2026	49.00	49.45	48.20	48.20	48.20	-1.63%	1,421,510
Aug 6, 2026	49.95	50.40	48.70	49.00	49.00	-1.80%	1,805,900
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