Skip to main content
AirAsia X Berhad (KLSE:AAX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.230
-0.010 (-0.81%)
At close: Apr 28, 2026

AirAsia X Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.241.241.221.231.23-0.81%26,006,800
Apr 27, 20261.251.281.221.241.24-0.80%47,548,800
Apr 24, 20261.221.261.211.251.251.63%27,436,400
Apr 23, 20261.281.301.221.231.23-5.38%74,031,800
Apr 22, 20261.361.401.301.301.30-7.14%91,264,800
Apr 21, 20261.311.411.301.401.407.69%54,491,000
Apr 20, 20261.281.321.261.301.30-2.26%61,685,800
Apr 17, 20261.251.341.231.331.336.40%43,564,900
Apr 16, 20261.241.281.231.251.250.81%43,050,200
Apr 15, 20261.221.241.201.241.244.20%42,264,200
Apr 14, 20261.181.191.161.191.192.59%29,807,800
Apr 13, 20261.161.181.151.161.16-4.13%33,130,900
Apr 10, 20261.211.221.191.211.211.68%21,974,400
Apr 9, 20261.231.241.181.191.19-4.80%37,161,800
Apr 8, 20261.291.291.221.251.257.76%87,337,200
Apr 7, 20261.171.201.141.161.16-2.52%33,843,500
Apr 6, 20261.161.211.141.191.192.59%38,524,900
Apr 3, 20261.141.191.131.161.161.75%17,697,500
Apr 2, 20261.241.261.121.141.14-5.79%64,569,400
Apr 1, 20261.161.231.131.211.219.01%94,624,900
Mar 31, 20261.101.141.071.111.112.78%31,183,500
Mar 30, 20261.111.151.081.081.08-6.90%43,539,200
Mar 27, 20261.161.181.131.161.16-31,547,600
Mar 26, 20261.201.211.161.161.16-6.45%41,502,500
Mar 25, 20261.231.261.201.241.245.98%49,309,300
Mar 24, 20261.291.291.151.171.17-4.88%57,025,800
Mar 19, 20261.231.261.211.231.23-5.38%30,079,300
Mar 18, 20261.221.341.221.301.308.33%51,459,600
Mar 17, 20261.221.261.201.201.200.84%30,807,300
Mar 16, 20261.171.211.161.191.192.59%27,918,200
Mar 13, 20261.181.231.151.161.16-4.13%32,352,100
Mar 12, 20261.101.271.101.211.210.83%71,635,200
Mar 11, 20261.331.341.201.201.20-6.98%61,122,200
Mar 10, 20261.331.351.231.291.2917.27%134,917,700
Mar 9, 20260.981.160.981.101.10-14.06%183,215,300
Mar 6, 20261.341.361.251.281.28-9.86%166,323,300
Mar 5, 20261.731.741.411.421.42-15.48%90,263,000
Mar 4, 20261.691.721.661.681.68-1.18%21,897,000
Mar 3, 20261.761.791.691.701.70-2.86%22,444,300
Mar 2, 20261.831.841.721.751.75-11.62%59,854,400
Feb 27, 20262.032.081.931.981.98-3.41%15,683,000
Feb 26, 20262.172.182.022.052.05-4.21%18,826,600
Feb 25, 20262.022.142.012.142.145.94%20,736,700
Feb 24, 20261.982.071.962.022.021.51%16,226,900
Feb 23, 20261.962.031.941.991.992.05%18,158,600
Feb 20, 20261.961.961.911.951.95-0.51%7,735,900
Feb 19, 20261.931.971.911.961.961.55%7,805,900
Feb 16, 20261.901.951.891.931.931.58%4,141,100
Feb 13, 20261.951.961.891.901.90-2.56%10,237,500
Feb 12, 20261.951.981.931.951.95-7,005,100
Feb 11, 20262.012.031.931.951.95-2.99%8,974,900
Feb 10, 20262.002.061.982.012.011.52%11,298,400
Feb 9, 20261.962.021.941.981.984.21%18,750,100
Feb 6, 20261.951.971.881.901.90-4.52%18,175,100
Feb 5, 20262.032.031.921.991.99-1.97%18,882,600
Feb 4, 20262.042.092.002.032.03-1.46%8,611,000
Feb 3, 20262.112.161.992.062.06-1.90%22,233,900
Jan 30, 20262.152.172.072.102.10-3.67%19,850,600
Jan 29, 20262.252.252.172.182.18-3.96%22,997,300
Jan 28, 20262.232.292.132.272.272.71%28,248,500
Jan 27, 20262.212.332.152.212.210.91%41,577,300
Jan 26, 20261.872.201.872.192.1919.02%75,480,400
Jan 23, 20261.681.911.661.841.8410.84%76,248,100
Jan 22, 20261.641.671.641.661.661.22%7,451,500
Jan 21, 20261.651.661.631.641.64-1.80%7,505,400
Jan 20, 20261.651.681.651.671.671.21%12,755,700
Jan 19, 20261.611.661.601.651.65-1.20%60,291,900
Jan 16, 20261.731.731.671.671.67-3.47%6,748,500
Jan 15, 20261.781.781.721.731.73-2.81%2,970,900
Jan 14, 20261.721.801.711.781.783.49%5,413,300
Jan 13, 20261.711.741.701.721.720.58%1,299,100
Jan 12, 20261.741.741.701.711.71-1.72%867,600
Jan 9, 20261.751.751.721.741.74-0.57%660,000
Jan 8, 20261.761.791.721.751.75-1,640,800
Jan 7, 20261.791.811.741.751.75-2.78%1,955,300
Jan 6, 20261.781.821.781.801.801.12%1,358,300
Jan 5, 20261.801.811.761.781.78-0.56%1,045,300
Jan 2, 20261.741.811.731.791.792.87%2,726,000
Dec 31, 20251.751.761.701.741.74-0.57%3,042,200
Dec 30, 20251.771.771.741.751.75-1.13%632,800
Dec 29, 20251.731.771.731.771.772.31%1,177,600
Dec 26, 20251.731.751.731.731.73-1,304,100
Dec 24, 20251.741.751.731.731.73-1.14%271,600
Dec 23, 20251.771.771.731.751.75-1.13%721,800
Dec 22, 20251.761.781.751.771.770.57%783,000
Dec 19, 20251.741.761.711.761.761.15%1,342,900
Dec 18, 20251.731.761.721.741.741.16%1,962,200
Dec 17, 20251.681.731.631.721.72-6.01%3,535,400
Dec 16, 20251.821.871.811.831.830.55%5,699,900
Dec 15, 20251.811.831.791.821.820.55%2,587,400
Dec 12, 20251.661.821.661.811.817.10%5,895,000
Dec 11, 20251.661.701.661.691.691.81%1,473,700
Dec 10, 20251.701.701.641.661.66-1.78%1,821,600
Dec 9, 20251.691.701.671.691.690.60%707,500
Dec 8, 20251.651.681.641.681.681.82%1,374,200
Dec 5, 20251.611.691.611.651.654.43%2,725,700
Dec 4, 20251.621.631.581.581.58-2.47%1,572,300
Dec 3, 20251.681.691.611.621.62-2.41%2,051,300
Dec 2, 20251.571.731.571.661.665.73%3,733,200
Dec 1, 20251.601.601.561.571.57-2.48%806,500