Wednesday, November 27, 2024 1:54:28 PM - Markets open
VN-INDEX 1,241.15 -0.98/-0.08%
HNX-INDEX 222.71 -0.99/-0.44%
UPCOM-INDEX 91.60 -0.46/-0.50%
Taseco Air Services Joint Stock Company (AST : HOSE)
Consumer Services : Broadline Retailers
53.20 0.00/0.00%
1:45:01 PM
Closing price on 11/23/2018
65.50 0.00/0.00%
Open 65.60
High 65.60
Low 65.10
Volume 128,840
Split-adjusted Price 46.47

Create Alert at: 50 56 59 ...
AST Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/23/2018 0.00 / 0.00% 65.60 65.60 65.10 65.50 65.26 46.47 128,840
11/22/2018 +0.40 / +0.61% 65.30 65.70 65.00 65.50 65.22 46.47 230,270
11/21/2018 +0.40 / +0.62% 64.80 65.20 64.70 65.10 64.81 46.19 209,300
11/20/2018 +0.30 / +0.47% 64.90 64.90 64.20 64.70 64.49 45.91 170,840
11/19/2018 +0.90 / +1.42% 63.50 64.80 63.20 64.40 64.48 45.69 90,840
11/16/2018 -1.00 / -1.55% 64.50 65.00 63.50 63.50 64.17 45.05 87,730
11/15/2018 -0.50 / -0.77% 65.50 66.10 63.80 64.50 64.89 45.76 143,950
11/14/2018 0.00 / 0.00% 65.20 65.60 64.80 65.00 65.24 46.12 86,660
11/13/2018 -0.80 / -1.22% 65.80 65.90 64.90 65.00 65.20 46.12 113,280
11/12/2018 +0.20 / +0.30% 65.60 65.80 65.10 65.80 65.39 46.69 94,610
11/9/2018 +0.20 / +0.31% 65.40 65.80 65.10 65.60 65.43 46.54 102,960
11/8/2018 +0.40 / +0.62% 65.00 65.50 64.80 65.40 65.08 46.40 149,090
11/7/2018 0.00 / 0.00% 65.00 66.00 64.80 65.00 65.31 46.12 165,730
11/6/2018 -1.30 / -1.96% 66.80 67.20 65.00 65.00 66.15 46.12 118,370
11/5/2018 +0.50 / +0.76% 65.80 66.60 65.80 66.30 66.36 47.04 108,180
11/2/2018 +0.20 / +0.30% 65.60 65.90 65.10 65.80 65.67 46.69 97,960
11/1/2018 -0.10 / -0.15% 65.70 66.40 65.00 65.60 65.66 46.54 92,050
10/31/2018 +0.20 / +0.31% 65.50 66.00 65.00 65.70 65.57 46.62 98,390
10/30/2018 -0.50 / -0.76% 66.00 66.70 64.50 65.50 66.06 46.47 131,100
10/29/2018 -1.90 / -2.80% 67.90 67.90 66.00 66.00 67.19 46.83 113,860
10/26/2018 -0.10 / -0.15% 68.30 68.60 67.50 67.90 68.00 48.18 90,400
10/25/2018 -0.90 / -1.31% 66.00 68.00 65.70 68.00 66.49 48.25 110,770
10/24/2018 +0.50 / +0.73% 68.50 68.90 68.40 68.90 68.57 48.89 104,150
10/23/2018 -2.10 / -2.98% 70.60 70.60 67.50 68.40 68.71 48.53 87,950
10/22/2018 +1.00 / +1.44% 69.70 70.90 69.00 70.50 70.11 50.02 123,180
10/19/2018 -0.20 / -0.29% 69.30 69.50 68.20 69.50 68.80 49.31 106,900
10/18/2018 -0.10 / -0.14% 69.80 69.90 69.30 69.70 69.59 49.45 91,670
10/17/2018 +1.00 / +1.45% 68.80 69.90 68.80 69.80 69.50 49.53 115,570
10/16/2018 +1.20 / +1.78% 67.80 68.80 67.80 68.80 68.48 48.82 121,880
10/15/2018 +1.10 / +1.65% 66.50 67.70 66.40 67.60 66.92 47.96 108,220
AST News
18/11 AST: Record date for the 2024 cash dividend payment
12/11 AST: BOD resolution dated November 08, 2024
01/10 AST: Nghị quyết HĐQT về việc phê duyệt và tổ chức thực hiện các hợp đồng/giao dịch thuộc thẩm quyền của HĐQT
20/08 AST: 2024 AGM resolution
23/07 AST: AST signs Auditing Contract
Related Companies
Volume Price Change
ABR  0 13.10 0.00%
AMD  0 1.10 0.00%
BSC  0 14.60 0.00%
BTT  0 35.00 0.00%
CEN  0 2.20 0.00%
CMV  100 9.00 3.45%
DGW  872,600 41.35 1.22%
FRT  599,500 173.80 0.40%
GCB  0 18.00 0.00%
Market Update
Last updated at 1:45:01 PM
VN-INDEX 1,241.15 -0.98/-0.08%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.