Taseco Air Services JSC (HOSE:AST)
Vietnam
· Delayed Price · Currency is VND 76,800
+900 (1.19%)
At close: Dec 5, 2025
Taseco Air Services JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 69,100.00 | 74,400.00 | 69,100.00 | 73,800.00 | 71,403.90 | - | 21,294 |
| Oct 6, 2025 | 74,000.00 | 74,000.00 | 72,000.00 | 73,800.00 | 71,403.90 | -0.27% | 2,713 |
| Oct 3, 2025 | 72,000.00 | 74,000.00 | 71,000.00 | 74,000.00 | 71,597.40 | -0.80% | 1,130 |
| Oct 2, 2025 | 74,900.00 | 74,900.00 | 71,700.00 | 74,600.00 | 72,177.92 | 1.08% | 12,692 |
| Oct 1, 2025 | 72,700.00 | 73,800.00 | 70,000.00 | 73,800.00 | 71,403.90 | 1.51% | 11,503 |
| Sep 30, 2025 | 72,600.00 | 73,600.00 | 71,500.00 | 72,700.00 | 70,339.61 | -1.62% | 9,602 |
| Sep 29, 2025 | 71,800.00 | 75,500.00 | 71,800.00 | 73,900.00 | 71,500.65 | 2.92% | 12,573 |
| Sep 26, 2025 | 70,600.00 | 71,800.00 | 70,400.00 | 71,800.00 | 69,468.83 | 1.27% | 2,901 |
| Sep 25, 2025 | 70,500.00 | 71,100.00 | 70,000.00 | 70,900.00 | 68,598.05 | 1.29% | 13,153 |
| Sep 24, 2025 | 69,900.00 | 70,500.00 | 69,600.00 | 70,000.00 | 67,727.27 | - | 6,002 |
| Sep 23, 2025 | 70,700.00 | 70,700.00 | 69,100.00 | 70,000.00 | 67,727.27 | -0.99% | 6,374 |
| Sep 22, 2025 | 70,000.00 | 70,800.00 | 68,800.00 | 70,700.00 | 68,404.55 | 0.71% | 12,701 |
| Sep 19, 2025 | 71,900.00 | 71,900.00 | 70,200.00 | 70,200.00 | 67,920.78 | -1.13% | 2,230 |
| Sep 18, 2025 | 72,000.00 | 72,000.00 | 71,000.00 | 71,000.00 | 68,694.81 | -1.39% | 2,741 |
| Sep 17, 2025 | 71,200.00 | 72,000.00 | 71,200.00 | 72,000.00 | 69,662.34 | 1.12% | 1,909 |
| Sep 16, 2025 | 73,000.00 | 73,000.00 | 71,200.00 | 71,200.00 | 68,888.31 | -2.47% | 1,824 |
| Sep 15, 2025 | 69,900.00 | 73,000.00 | 69,900.00 | 73,000.00 | 70,629.87 | 2.96% | 22,533 |
| Sep 12, 2025 | 69,000.00 | 71,000.00 | 68,800.00 | 70,900.00 | 68,598.05 | 2.75% | 18,204 |
| Sep 11, 2025 | 68,900.00 | 69,000.00 | 67,100.00 | 69,000.00 | 66,759.74 | 0.15% | 10,000 |
| Sep 10, 2025 | 68,000.00 | 69,000.00 | 68,000.00 | 68,900.00 | 66,662.99 | -0.29% | 8,400 |
| Sep 9, 2025 | 69,400.00 | 69,400.00 | 69,100.00 | 69,100.00 | 66,856.49 | 0.88% | 301 |
| Sep 8, 2025 | 69,100.00 | 69,300.00 | 68,500.00 | 68,500.00 | 66,275.97 | -1.15% | 11,604 |
| Sep 5, 2025 | 69,500.00 | 70,000.00 | 69,200.00 | 69,300.00 | 67,050.00 | 0.43% | 6,559 |
| Sep 4, 2025 | 69,900.00 | 69,900.00 | 68,600.00 | 69,000.00 | 66,759.74 | -1.43% | 9,802 |
| Sep 3, 2025 | 70,000.00 | 70,000.00 | 69,000.00 | 70,000.00 | 67,727.27 | - | 21,475 |
| Aug 29, 2025 | 71,400.00 | 71,400.00 | 69,500.00 | 70,000.00 | 67,727.27 | -1.96% | 5,757 |
| Aug 28, 2025 | 72,000.00 | 72,000.00 | 71,000.00 | 71,400.00 | 69,081.82 | -0.14% | 3,909 |
| Aug 27, 2025 | 69,500.00 | 72,000.00 | 69,000.00 | 71,500.00 | 69,178.57 | 2.88% | 36,045 |
| Aug 26, 2025 | 68,100.00 | 69,500.00 | 68,000.00 | 69,500.00 | 67,243.51 | 1.46% | 15,981 |
| Aug 25, 2025 | 69,500.00 | 69,500.00 | 68,000.00 | 68,500.00 | 66,275.97 | 0.74% | 27,117 |
| Aug 22, 2025 | 66,300.00 | 68,800.00 | 66,300.00 | 68,000.00 | 65,792.21 | -1.16% | 35,796 |
| Aug 21, 2025 | 67,900.00 | 70,000.00 | 67,900.00 | 68,800.00 | 66,566.23 | 2.84% | 24,040 |
| Aug 20, 2025 | 67,600.00 | 67,600.00 | 65,500.00 | 66,900.00 | 64,727.92 | -1.04% | 33,201 |
| Aug 19, 2025 | 67,000.00 | 68,700.00 | 67,000.00 | 67,600.00 | 65,405.19 | -0.88% | 14,792 |
| Aug 18, 2025 | 67,100.00 | 69,000.00 | 67,100.00 | 68,200.00 | 65,985.71 | 0.15% | 14,053 |
| Aug 15, 2025 | 68,600.00 | 69,900.00 | 67,200.00 | 68,100.00 | 65,888.96 | -1.73% | 21,277 |
| Aug 14, 2025 | 67,300.00 | 69,400.00 | 67,300.00 | 69,300.00 | 67,050.00 | 2.67% | 12,790 |
| Aug 13, 2025 | 70,500.00 | 70,500.00 | 67,500.00 | 67,500.00 | 65,308.44 | -2.60% | 25,809 |
| Aug 12, 2025 | 68,100.00 | 69,500.00 | 68,100.00 | 69,300.00 | 67,050.00 | 0.73% | 39,905 |
| Aug 11, 2025 | 67,600.00 | 69,900.00 | 67,000.00 | 68,800.00 | 66,566.23 | 1.78% | 56,315 |
| Aug 8, 2025 | 67,400.00 | 69,000.00 | 67,400.00 | 67,600.00 | 65,405.19 | -2.73% | 24,501 |
| Aug 7, 2025 | 69,700.00 | 69,700.00 | 67,400.00 | 69,500.00 | 67,243.51 | 2.21% | 39,353 |
| Aug 6, 2025 | 69,000.00 | 71,000.00 | 67,700.00 | 68,000.00 | 65,792.21 | -1.73% | 26,894 |
| Aug 5, 2025 | 70,000.00 | 72,800.00 | 69,000.00 | 69,200.00 | 66,953.25 | -1.00% | 113,338 |
| Aug 4, 2025 | 64,200.00 | 69,900.00 | 64,200.00 | 69,900.00 | 67,630.52 | 6.88% | 71,607 |
| Aug 1, 2025 | 67,900.00 | 67,900.00 | 65,000.00 | 65,400.00 | 63,276.62 | -0.15% | 22,711 |
| Jul 31, 2025 | 66,800.00 | 66,800.00 | 65,000.00 | 65,500.00 | 63,373.38 | -0.91% | 34,937 |
| Jul 30, 2025 | 64,100.00 | 66,400.00 | 64,100.00 | 66,100.00 | 63,953.90 | 3.44% | 70,593 |
| Jul 29, 2025 | 65,100.00 | 65,100.00 | 63,000.00 | 63,900.00 | 61,825.32 | -1.69% | 11,193 |
| Jul 28, 2025 | 64,300.00 | 65,400.00 | 63,500.00 | 65,000.00 | 62,889.61 | 1.88% | 44,525 |
| Jul 25, 2025 | 63,400.00 | 64,000.00 | 63,400.00 | 63,800.00 | 61,728.57 | 0.63% | 11,437 |
| Jul 24, 2025 | 63,800.00 | 63,800.00 | 63,000.00 | 63,400.00 | 61,341.56 | -0.94% | 37,081 |
| Jul 23, 2025 | 64,800.00 | 64,800.00 | 63,500.00 | 64,000.00 | 61,922.08 | -0.31% | 12,244 |
| Jul 22, 2025 | 63,400.00 | 64,200.00 | 63,300.00 | 64,200.00 | 62,115.58 | 0.63% | 5,315 |
| Jul 21, 2025 | 64,500.00 | 64,500.00 | 63,200.00 | 63,800.00 | 61,728.57 | - | 17,939 |
| Jul 18, 2025 | 63,800.00 | 63,800.00 | 63,500.00 | 63,800.00 | 61,728.57 | - | 7,757 |
| Jul 17, 2025 | 64,300.00 | 64,500.00 | 63,500.00 | 63,800.00 | 61,728.57 | -0.78% | 12,721 |