Asia Aviation Public Co., Ltd. (AAV) Historical Prices

Time Period

Events

TH:AAV historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.78	0.79	0.77	0.78	0.78	-1.27%	18,228,104	0.43
Nov 10, 2026	0.79	0.80	0.78	0.79	0.79	+2.60%	35,965,621	0.86
Nov 09, 2026	0.78	0.79	0.77	0.77	0.77	+0.00%	20,612,977	0.50
Nov 06, 2026	0.79	0.79	0.76	0.77	0.77	-3.75%	48,300,547	1.17
Nov 05, 2026	0.77	0.81	0.77	0.80	0.80	+6.67%	95,736,359	2.40
Nov 04, 2026	0.72	0.76	0.69	0.75	0.75	+4.17%	69,343,438	1.78
Nov 03, 2026	0.74	0.75	0.71	0.72	0.72	-1.37%	34,579,797	0.90
Nov 02, 2026	0.74	0.75	0.72	0.73	0.73	+0.00%	31,598,018	0.82
Oct 30, 2026	0.76	0.76	0.72	0.73	0.73	-5.19%	60,757,630	1.61
Oct 29, 2026	0.81	0.81	0.77	0.77	0.77	-4.94%	65,207,700	1.77
Oct 28, 2026	0.81	0.82	0.80	0.81	0.81	+0.00%	27,893,036	0.76
Oct 27, 2026	0.81	0.82	0.80	0.81	0.81	-1.22%	27,868,544	0.75
Oct 26, 2026	0.81	0.82	0.81	0.82	0.82	+0.00%	7,293,428	0.20
Oct 23, 2026	0.82	0.83	0.81	0.82	0.82	+0.00%	0	0.00
Oct 22, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	17,419,588	0.47
Oct 21, 2026	0.82	0.83	0.81	0.83	0.83	+1.22%	33,243,196	0.89
Oct 20, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	23,733,734	0.64
Oct 19, 2026	0.84	0.84	0.83	0.83	0.83	-2.35%	28,125,752	0.75
Oct 16, 2026	0.85	0.85	0.83	0.85	0.85	+0.00%	0	0.00
Oct 15, 2026	0.83	0.85	0.83	0.85	0.85	+1.19%	10,126,069	0.26
Oct 14, 2026	0.84	0.84	0.83	0.84	0.84	+0.00%	3,946,059	0.10
Oct 13, 2026	0.84	0.85	0.83	0.84	0.84	+0.00%	0	0.00
Oct 12, 2026	0.85	0.85	0.83	0.84	0.84	+0.00%	26,639,912	0.68
Oct 09, 2026	0.85	0.86	0.84	0.84	0.84	+0.00%	15,949,287	0.40
Oct 08, 2026	0.84	0.87	0.84	0.84	0.84	+0.00%	62,835,960	1.58
Oct 07, 2026	0.82	0.85	0.82	0.84	0.84	+2.44%	49,824,004	1.25
Oct 06, 2026	0.82	0.83	0.81	0.82	0.82	-1.20%	16,656,973	0.42
Oct 05, 2026	0.83	0.83	0.81	0.83	0.83	+0.00%	12,644,801	0.30
Oct 02, 2026	0.82	0.83	0.81	0.83	0.83	+1.22%	14,590,715	0.35
Oct 01, 2026	0.82	0.83	0.82	0.82	0.82	+1.23%	16,283,987	0.38
Sep 30, 2026	0.83	0.84	0.81	0.81	0.81	-2.41%	40,937,130	0.96
Sep 29, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	12,546,206	0.29
Sep 28, 2026	0.84	0.85	0.82	0.84	0.84	-1.18%	48,967,396	1.12
Sep 25, 2026	0.85	0.86	0.84	0.85	0.85	-1.16%	33,567,050	0.77
Sep 24, 2026	0.86	0.87	0.85	0.86	0.86	-1.15%	41,107,656	0.94
Sep 23, 2026	0.86	0.88	0.85	0.87	0.87	+1.16%	51,301,956	1.18
Sep 22, 2026	0.88	0.89	0.85	0.86	0.86	-1.15%	95,968,344	2.18
Sep 21, 2026	0.86	0.89	0.86	0.87	0.87	+2.35%	135,713,120	3.13
Sep 18, 2026	0.84	0.87	0.83	0.85	0.85	+3.66%	242,714,060	6.00
Sep 17, 2026	0.96	0.96	0.80	0.82	0.82	-14.58%	545,239,940	16.74
Sep 16, 2026	1.00	1.00	0.96	0.96	0.96	-4.00%	116,351,880	3.55
Sep 15, 2026	1.00	1.01	1.00	1.00	1.00	+0.00%	12,349,692	0.37
Sep 14, 2026	1.01	1.01	1.00	1.00	1.00	-0.99%	12,072,378	0.34
Sep 11, 2026	1.00	1.01	1.00	1.01	1.01	+0.00%	11,697,910	0.32
Sep 10, 2026	1.01	1.02	1.00	1.01	1.01	+1.00%	24,722,040	0.62
Sep 09, 2026	1.00	1.02	1.00	1.00	1.00	+0.00%	13,794,057	0.34
Sep 08, 2026	1.00	1.01	1.00	1.00	1.00	+0.00%	12,019,584	0.30
Sep 07, 2026	1.01	1.01	1.00	1.00	1.00	-0.99%	8,760,676	0.21
Sep 04, 2026	1.00	1.01	1.00	1.01	1.01	+1.00%	19,974,460	0.48
Sep 03, 2026	1.00	1.01	1.00	1.00	1.00	+0.00%	22,203,794	0.53

Asia Aviation Public Co., Ltd. historical prices

Asia Aviation Public Co., Ltd. (AAV) Historical Prices

Become an Expert with TipRanks Premium