Taseco Air Services JSC (HOSE:AST)
Vietnam
· Delayed Price · Currency is VND 75,900
+1,000 (1.34%)
At close: Dec 4, 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 |