Wednesday, November 13, 2024 6:00:53 AM - Markets closed
VN-INDEX 1,244.82 -5.50/-0.44%
HNX-INDEX 226.69 -0.17/-0.07%
UPCOM-INDEX 92.39 -0.01/-0.01%
Taseco Air Services Joint Stock Company (AST : HOSE)
Consumer Services : Broadline Retailers
55.00 -0.30/-0.54%
3:05:02 PM
Closing price on 11/7/2019
72.50 -1.00/-1.36%
Open 73.50
High 74.00
Low 72.20
Volume 43,250
Split-adjusted Price 67.54

Create Alert at: 52 58 61 ...
AST Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/7/2019 -1.00 / -1.36% 73.50 74.00 72.20 72.50 72.74 67.54 43,250
11/6/2019 -0.50 / -0.68% 74.20 74.40 73.50 73.50 73.71 68.47 62,730
11/5/2019 +0.40 / +0.54% 73.80 74.00 73.20 74.00 73.77 68.93 52,340
11/4/2019 +0.60 / +0.82% 73.50 73.80 72.90 73.60 73.41 68.56 47,610
11/1/2019 +0.50 / +0.69% 72.20 73.20 72.20 73.00 72.89 68.00 52,710
10/31/2019 +0.10 / +0.14% 72.50 73.50 72.30 72.50 72.70 67.54 44,510
10/30/2019 -0.30 / -0.41% 72.70 72.70 71.50 72.40 72.13 67.44 62,370
10/29/2019 -1.30 / -1.76% 74.00 74.60 71.80 72.70 72.74 67.72 111,250
10/28/2019 +1.50 / +2.07% 72.60 74.00 72.60 74.00 73.60 68.93 46,180
10/25/2019 +1.40 / +1.97% 71.50 73.00 71.50 72.50 72.30 67.54 55,780
10/24/2019 +0.10 / +0.14% 71.00 71.20 70.50 71.10 70.95 66.23 48,710
10/23/2019 +1.00 / +1.43% 70.00 71.00 69.20 71.00 70.41 66.14 51,580
10/22/2019 0.00 / 0.00% 70.00 70.10 69.70 70.00 69.83 65.21 41,700
10/21/2019 +0.50 / +0.72% 69.50 70.00 69.20 70.00 69.63 65.21 45,610
10/18/2019 +0.60 / +0.87% 68.90 69.60 68.90 69.50 69.30 64.74 58,210
10/17/2019 +0.40 / +0.58% 68.60 69.10 68.60 68.90 68.95 64.18 66,480
10/16/2019 +0.50 / +0.74% 68.40 68.90 68.40 68.50 68.72 63.81 75,990
10/15/2019 -0.10 / -0.15% 68.30 68.50 67.90 68.00 68.30 63.34 69,210
10/14/2019 0.00 / 0.00% 68.20 68.80 67.80 68.10 68.44 63.44 48,740
10/11/2019 +1.10 / +1.64% 67.20 68.30 67.20 68.10 68.02 63.44 203,490
10/10/2019 +0.10 / +0.15% 67.00 67.00 66.70 67.00 66.85 62.41 46,630
10/9/2019 -0.30 / -0.45% 67.20 67.80 66.80 66.90 67.23 62.32 41,930
10/8/2019 -2.00 / -2.89% 69.40 69.40 67.20 67.20 68.01 62.60 60,270
10/7/2019 +2.40 / +3.59% 67.40 69.90 67.30 69.20 68.61 64.46 144,180
10/4/2019 +0.60 / +0.91% 66.50 67.10 66.50 66.80 66.65 62.23 48,570
10/3/2019 -0.40 / -0.60% 66.60 66.80 65.80 66.20 66.16 61.67 62,800
10/2/2019 -0.10 / -0.15% 66.70 66.90 66.30 66.60 66.60 62.04 54,050
10/1/2019 +0.30 / +0.45% 66.40 67.10 66.40 66.70 66.79 62.13 52,160
9/30/2019 +1.20 / +1.84% 65.20 66.40 65.00 66.40 65.80 61.85 60,440
9/27/2019 0.00 / 0.00% 65.20 66.10 65.00 65.20 65.50 60.74 66,720
AST News
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
18/07 AST: Report insider transaction
Related Companies
Volume Price Change
ABR  0 13.50 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  600 9.10 0.00%
DGW  1,315,100 42.50 -1.39%
FRT  380,000 169.00 0.00%
GCB  0 18.00 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,244.82 -5.50/-0.44%
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.