Taseco Air Services JSC (HOSE:AST)
Vietnam
· Delayed Price · Currency is VND 75,000
+600 (0.81%)
At close: Mar 5, 2026
Taseco Air Services JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 73,100.00 | 75,500.00 | 73,100.00 | 75,000.00 | 75,000.00 | 0.81% | 27,886 |
| Mar 4, 2026 | 74,000.00 | 74,400.00 | 74,000.00 | 74,400.00 | 74,400.00 | -1.46% | 8,692 |
| Mar 3, 2026 | 74,300.00 | 76,000.00 | 74,300.00 | 75,500.00 | 75,500.00 | 1.48% | 15,400 |
| Mar 2, 2026 | 72,000.00 | 75,400.00 | 72,000.00 | 74,400.00 | 74,400.00 | -1.46% | 8,320 |
| Feb 27, 2026 | 76,500.00 | 77,900.00 | 75,500.00 | 75,500.00 | 75,500.00 | -0.40% | 5,174 |
| Feb 26, 2026 | 75,500.00 | 75,900.00 | 74,500.00 | 75,800.00 | 75,800.00 | -0.13% | 9,100 |
| Feb 25, 2026 | 75,900.00 | 76,000.00 | 74,000.00 | 75,900.00 | 75,900.00 | 0.13% | 8,278 |
| Feb 24, 2026 | 74,500.00 | 75,800.00 | 74,500.00 | 75,800.00 | 75,800.00 | 1.74% | 42,148 |
| Feb 23, 2026 | 74,000.00 | 75,000.00 | 74,000.00 | 74,500.00 | 74,500.00 | 0.68% | 13,553 |
| Feb 13, 2026 | 73,000.00 | 74,000.00 | 71,800.00 | 74,000.00 | 74,000.00 | 1.37% | 5,863 |
| Feb 12, 2026 | 73,500.00 | 73,500.00 | 71,200.00 | 73,000.00 | 73,000.00 | 0.27% | 1,110 |
| Feb 11, 2026 | 72,000.00 | 72,800.00 | 72,000.00 | 72,800.00 | 72,800.00 | 2.25% | 21,068 |
| Feb 10, 2026 | 73,400.00 | 73,400.00 | 71,200.00 | 71,200.00 | 71,200.00 | -0.42% | 3,341 |
| Feb 9, 2026 | 71,100.00 | 71,500.00 | 71,100.00 | 71,500.00 | 71,500.00 | 0.70% | 3,731 |
| Feb 6, 2026 | 71,000.00 | 71,100.00 | 70,300.00 | 71,000.00 | 71,000.00 | -1.39% | 22,900 |
| Feb 5, 2026 | 71,000.00 | 73,900.00 | 71,000.00 | 72,000.00 | 72,000.00 | -0.55% | 12,945 |
| Feb 4, 2026 | 71,600.00 | 72,400.00 | 71,500.00 | 72,400.00 | 72,400.00 | 0.56% | 16,918 |
| Feb 3, 2026 | 72,000.00 | 72,000.00 | 70,100.00 | 72,000.00 | 72,000.00 | - | 24,539 |
| Feb 2, 2026 | 73,000.00 | 75,000.00 | 72,000.00 | 72,000.00 | 72,000.00 | -1.37% | 37,456 |
| Jan 30, 2026 | 75,900.00 | 78,000.00 | 72,200.00 | 73,000.00 | 73,000.00 | -3.57% | 49,715 |
| Jan 29, 2026 | 74,000.00 | 76,800.00 | 72,200.00 | 75,700.00 | 75,700.00 | 4.41% | 26,765 |
| Jan 28, 2026 | 75,400.00 | 75,400.00 | 72,500.00 | 72,500.00 | 72,500.00 | 1.97% | 467 |
| Jan 27, 2026 | 72,000.00 | 73,500.00 | 68,700.00 | 71,100.00 | 71,100.00 | -3.53% | 29,402 |
| Jan 26, 2026 | 75,000.00 | 75,000.00 | 72,100.00 | 73,700.00 | 73,700.00 | - | 3,472 |
| Jan 23, 2026 | 73,700.00 | 73,700.00 | 72,200.00 | 73,700.00 | 73,700.00 | - | 3,500 |
| Jan 22, 2026 | 74,900.00 | 74,900.00 | 72,600.00 | 73,700.00 | 73,700.00 | 0.27% | 21,644 |
| Jan 21, 2026 | 72,600.00 | 73,900.00 | 72,600.00 | 73,500.00 | 73,500.00 | 1.24% | 28,014 |
| Jan 20, 2026 | 72,700.00 | 73,500.00 | 72,000.00 | 72,600.00 | 72,600.00 | -0.14% | 17,921 |
| Jan 19, 2026 | 73,800.00 | 73,800.00 | 72,000.00 | 72,700.00 | 72,700.00 | 0.97% | 75,269 |
| Jan 16, 2026 | 73,000.00 | 73,000.00 | 71,900.00 | 72,000.00 | 72,000.00 | -1.37% | 129,060 |
| Jan 15, 2026 | 72,200.00 | 76,700.00 | 72,000.00 | 73,000.00 | 73,000.00 | 1.39% | 115,161 |
| Jan 14, 2026 | 73,800.00 | 73,800.00 | 71,900.00 | 72,000.00 | 72,000.00 | -2.70% | 140,420 |
| Jan 13, 2026 | 74,200.00 | 74,500.00 | 73,000.00 | 74,000.00 | 74,000.00 | -0.94% | 12,106 |
| Jan 12, 2026 | 75,100.00 | 76,000.00 | 74,700.00 | 74,700.00 | 74,700.00 | - | 29,468 |
| Jan 9, 2026 | 74,700.00 | 74,700.00 | 74,700.00 | 74,700.00 | 74,700.00 | -1.71% | 3,758 |
| Jan 8, 2026 | 77,100.00 | 77,100.00 | 72,100.00 | 76,000.00 | 76,000.00 | -0.39% | 44,211 |
| Jan 7, 2026 | 77,300.00 | 77,300.00 | 74,600.00 | 76,300.00 | 76,300.00 | 2.69% | 417 |
| Jan 6, 2026 | 75,000.00 | 76,700.00 | 72,100.00 | 74,300.00 | 74,300.00 | -0.93% | 4,300 |
| Jan 5, 2026 | 77,000.00 | 77,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | -2.60% | 24,103 |
| Dec 31, 2025 | 75,300.00 | 77,400.00 | 75,300.00 | 77,000.00 | 77,000.00 | 1.72% | 2,147 |
| Dec 30, 2025 | 77,600.00 | 77,600.00 | 74,500.00 | 75,700.00 | 75,700.00 | -0.79% | 8,301 |
| Dec 29, 2025 | 76,400.00 | 77,900.00 | 76,100.00 | 76,300.00 | 76,300.00 | -0.13% | 19,011 |
| Dec 26, 2025 | 77,400.00 | 77,400.00 | 74,000.00 | 76,400.00 | 76,400.00 | -1.29% | 1,041 |
| Dec 25, 2025 | 75,800.00 | 77,700.00 | 75,800.00 | 77,400.00 | 77,400.00 | 2.11% | 1,721 |
| Dec 24, 2025 | 76,000.00 | 76,800.00 | 75,000.00 | 75,800.00 | 75,800.00 | -0.52% | 23,207 |
| Dec 23, 2025 | 76,300.00 | 76,700.00 | 72,000.00 | 76,200.00 | 76,200.00 | -0.13% | 7,301 |
| Dec 22, 2025 | 76,700.00 | 77,000.00 | 75,300.00 | 76,300.00 | 76,300.00 | -0.91% | 12,693 |
| Dec 19, 2025 | 76,900.00 | 77,800.00 | 76,100.00 | 77,000.00 | 77,000.00 | -0.52% | 12,801 |
| Dec 18, 2025 | 76,800.00 | 77,400.00 | 76,800.00 | 77,400.00 | 77,400.00 | 0.65% | 1,601 |
| Dec 17, 2025 | 76,000.00 | 76,900.00 | 76,000.00 | 76,900.00 | 76,900.00 | -0.13% | 5,704 |
| Dec 16, 2025 | 77,000.00 | 77,000.00 | 76,500.00 | 77,000.00 | 77,000.00 | - | 3,402 |
| Dec 15, 2025 | 77,400.00 | 77,900.00 | 76,000.00 | 77,000.00 | 77,000.00 | 0.39% | 1,802 |
| Dec 12, 2025 | 76,900.00 | 77,500.00 | 75,200.00 | 76,700.00 | 76,700.00 | -0.39% | 1,902 |
| Dec 11, 2025 | 77,000.00 | 77,000.00 | 73,100.00 | 77,000.00 | 77,000.00 | - | 6,450 |
| Dec 10, 2025 | 77,000.00 | 77,900.00 | 77,000.00 | 77,000.00 | 77,000.00 | - | 5,954 |
| Dec 9, 2025 | 75,300.00 | 77,000.00 | 70,800.00 | 77,000.00 | 77,000.00 | 2.39% | 13,520 |
| Dec 8, 2025 | 74,000.00 | 77,800.00 | 74,000.00 | 75,200.00 | 75,200.00 | -2.08% | 8,807 |
| Dec 5, 2025 | 75,900.00 | 77,000.00 | 75,900.00 | 76,800.00 | 76,800.00 | 1.19% | 24,059 |
| Dec 4, 2025 | 75,100.00 | 76,900.00 | 74,900.00 | 75,900.00 | 75,900.00 | 1.34% | 29,461 |
| Dec 3, 2025 | 74,200.00 | 75,000.00 | 74,000.00 | 74,900.00 | 74,900.00 | 0.94% | 9,410 |
| Dec 2, 2025 | 73,600.00 | 74,200.00 | 73,000.00 | 74,200.00 | 74,200.00 | - | 738 |
| Dec 1, 2025 | 74,400.00 | 74,400.00 | 72,900.00 | 74,200.00 | 74,200.00 | -0.27% | 3,201 |
| Nov 28, 2025 | 73,300.00 | 74,400.00 | 73,300.00 | 74,400.00 | 74,400.00 | 0.54% | 520 |
| Nov 27, 2025 | 74,300.00 | 74,300.00 | 74,000.00 | 74,000.00 | 74,000.00 | - | 2,512 |
| Nov 26, 2025 | 73,100.00 | 74,200.00 | 73,100.00 | 74,000.00 | 74,000.00 | 1.23% | 4,122 |
| Nov 25, 2025 | 73,600.00 | 74,300.00 | 73,100.00 | 73,100.00 | 73,100.00 | -1.48% | 1,751 |
| Nov 24, 2025 | 74,300.00 | 74,300.00 | 73,000.00 | 74,200.00 | 74,200.00 | -0.13% | 2,911 |
| Nov 21, 2025 | 72,600.00 | 74,300.00 | 72,600.00 | 74,300.00 | 74,300.00 | 1.23% | 1,744 |
| Nov 20, 2025 | 73,400.00 | 73,400.00 | 73,400.00 | 73,400.00 | 73,400.00 | - | 401 |
| Nov 19, 2025 | 72,000.00 | 74,000.00 | 72,000.00 | 73,400.00 | 73,400.00 | 0.55% | 12,335 |
| Nov 18, 2025 | 72,500.00 | 73,000.00 | 71,600.00 | 73,000.00 | 73,000.00 | -0.68% | 621 |
| Nov 17, 2025 | 73,600.00 | 73,600.00 | 72,500.00 | 73,500.00 | 73,500.00 | -0.14% | 57,402 |
| Nov 14, 2025 | 74,900.00 | 74,900.00 | 73,600.00 | 73,600.00 | 73,600.00 | -1.74% | 704 |
| Nov 13, 2025 | 73,300.00 | 74,900.00 | 73,200.00 | 74,900.00 | 74,900.00 | 2.46% | 16,401 |
| Nov 12, 2025 | 74,000.00 | 74,000.00 | 73,100.00 | 73,100.00 | 73,100.00 | 0.14% | 13,503 |
| Nov 11, 2025 | 72,800.00 | 74,300.00 | 72,800.00 | 73,000.00 | 73,000.00 | 0.41% | 18,401 |
| Nov 10, 2025 | 72,700.00 | 72,700.00 | 72,500.00 | 72,700.00 | 72,700.00 | - | 5,400 |
| Nov 7, 2025 | 73,200.00 | 74,400.00 | 70,900.00 | 72,700.00 | 72,700.00 | -2.42% | 1,309 |
| Nov 6, 2025 | 72,000.00 | 75,000.00 | 72,000.00 | 74,500.00 | 74,500.00 | 3.47% | 43,218 |
| Nov 5, 2025 | 74,500.00 | 74,500.00 | 72,000.00 | 72,000.00 | 72,000.00 | - | 23,802 |
| Nov 4, 2025 | 73,100.00 | 73,100.00 | 70,200.00 | 72,000.00 | 72,000.00 | -1.77% | 16,836 |
| Nov 3, 2025 | 75,000.00 | 75,000.00 | 73,200.00 | 73,300.00 | 73,300.00 | -2.27% | 16,199 |
| Oct 31, 2025 | 75,300.00 | 76,800.00 | 75,000.00 | 75,000.00 | 75,000.00 | -0.27% | 7,933 |
| Oct 30, 2025 | 73,000.00 | 77,000.00 | 73,000.00 | 75,200.00 | 75,200.00 | 2.87% | 15,338 |
| Oct 29, 2025 | 74,000.00 | 74,000.00 | 72,300.00 | 73,100.00 | 73,100.00 | -1.08% | 9,901 |
| Oct 28, 2025 | 73,800.00 | 73,900.00 | 71,300.00 | 73,900.00 | 73,900.00 | - | 2,675 |
| Oct 27, 2025 | 73,100.00 | 73,900.00 | 71,000.00 | 73,900.00 | 73,900.00 | -0.14% | 3,283 |
| Oct 24, 2025 | 74,000.00 | 74,000.00 | 73,500.00 | 74,000.00 | 74,000.00 | -1.33% | 11,930 |
| Oct 23, 2025 | 74,100.00 | 75,800.00 | 71,700.00 | 75,000.00 | 75,000.00 | 1.08% | 3,579 |
| Oct 22, 2025 | 73,900.00 | 75,800.00 | 72,000.00 | 74,200.00 | 74,200.00 | 0.41% | 2,759 |
| Oct 21, 2025 | 70,400.00 | 74,900.00 | 70,400.00 | 73,900.00 | 73,900.00 | 4.97% | 5,017 |
| Oct 20, 2025 | 75,400.00 | 75,400.00 | 70,200.00 | 70,400.00 | 70,400.00 | -6.63% | 44,352 |
| Oct 17, 2025 | 75,900.00 | 75,900.00 | 71,100.00 | 75,400.00 | 75,400.00 | -0.53% | 2,713 |
| Oct 16, 2025 | 75,000.00 | 77,000.00 | 73,000.00 | 75,800.00 | 75,800.00 | -1.56% | 13,452 |
| Oct 15, 2025 | 75,000.00 | 77,000.00 | 75,000.00 | 77,000.00 | 74,500.00 | 2.67% | 9,001 |
| Oct 14, 2025 | 74,300.00 | 75,000.00 | 74,300.00 | 75,000.00 | 72,564.94 | 1.35% | 2,941 |
| Oct 13, 2025 | 71,000.00 | 78,900.00 | 71,000.00 | 74,000.00 | 71,597.40 | -0.40% | 3,852 |
| Oct 10, 2025 | 74,300.00 | 74,500.00 | 72,500.00 | 74,300.00 | 71,887.66 | -0.27% | 8,712 |
| Oct 9, 2025 | 74,400.00 | 74,600.00 | 74,000.00 | 74,500.00 | 72,081.17 | - | 17,611 |
| Oct 8, 2025 | 74,000.00 | 75,000.00 | 70,000.00 | 74,500.00 | 72,081.17 | 0.95% | 5,522 |