KASE:AAL_KZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	13.52	14.14	13.15	14.14	14.14	3.36%	238
Sep 23, 2026	13.84	13.84	13.30	13.68	13.68	0.59%	94
Sep 22, 2026	13.37	13.96	13.14	13.60	13.60	1.72%	1,225
Sep 21, 2026	13.00	13.38	13.00	13.37	13.37	1.36%	841
Sep 18, 2026	13.00	13.24	13.00	13.19	13.19	-0.38%	461
Sep 17, 2026	13.24	13.24	12.86	13.24	13.24	2.64%	74
Sep 16, 2026	13.05	13.34	12.87	12.90	12.90	-3.01%	479
Sep 15, 2026	13.23	13.60	12.80	13.30	13.30	0.15%	2,623
Sep 14, 2026	13.22	13.28	12.82	13.28	13.28	0.45%	1,975
Sep 11, 2026	12.90	13.23	12.90	13.22	13.22	2.01%	241
Sep 10, 2026	13.09	13.10	12.77	12.96	12.96	-0.99%	1,182
Sep 9, 2026	13.19	13.19	12.85	13.09	13.09	-0.30%	2,089
Sep 8, 2026	13.25	13.25	12.98	13.13	13.13	1.00%	478
Sep 4, 2026	13.28	13.28	13.00	13.00	13.00	-5.87%	1,105
Sep 3, 2026	13.45	13.97	13.03	13.81	13.81	4.54%	680
Sep 2, 2026	13.16	13.38	12.99	13.21	13.21	-4.14%	1,140
Sep 1, 2026	13.64	13.84	13.13	13.78	13.78	1.70%	2,623
Aug 31, 2026	13.96	13.98	13.40	13.55	13.55	-2.38%	504
Aug 28, 2026	14.14	14.14	13.76	13.88	13.88	-0.36%	1,096
Aug 27, 2026	14.23	14.26	13.86	13.93	13.93	-0.57%	332
Aug 26, 2026	14.14	14.41	14.00	14.01	14.01	2.04%	2,311
Aug 25, 2026	13.98	14.19	13.70	13.73	13.73	0.07%	3,999
Aug 24, 2026	13.89	15.05	13.70	13.72	13.72	-1.15%	450
Aug 21, 2026	13.66	13.95	13.66	13.88	13.88	2.81%	377
Aug 20, 2026	14.21	14.22	13.50	13.50	13.50	-3.23%	663
Aug 19, 2026	14.24	14.31	13.95	13.95	13.95	-1.62%	337
Aug 18, 2026	14.01	14.62	14.01	14.18	14.18	-3.08%	450
Aug 17, 2026	14.83	15.04	14.55	14.63	14.63	-3.05%	1,267
Aug 14, 2026	15.21	15.21	15.03	15.09	15.09	0.20%	77
Aug 13, 2026	15.02	15.81	14.99	15.06	15.06	0.27%	369
Aug 12, 2026	15.46	15.48	14.94	15.02	15.02	-2.85%	230
Aug 11, 2026	15.34	15.46	14.93	15.46	15.46	-	55
Aug 10, 2026	15.32	15.94	15.32	15.46	15.46	-3.25%	1,014
Aug 7, 2026	16.04	16.26	15.87	15.98	15.98	-1.60%	99
Aug 6, 2026	16.68	16.68	16.23	16.24	16.24	-5.58%	117
Aug 5, 2026	16.75	17.20	16.57	17.20	17.20	7.37%	655
Aug 4, 2026	16.03	16.51	15.92	16.02	16.02	-0.06%	871
Aug 3, 2026	15.59	16.35	15.56	16.03	16.03	4.36%	67
Jul 31, 2026	15.50	15.62	15.16	15.36	15.36	1.32%	336
Jul 30, 2026	14.78	15.16	14.76	15.16	15.16	0.60%	48
Jul 29, 2026	15.34	15.48	14.88	15.07	15.07	-2.77%	113
Jul 28, 2026	14.79	15.50	14.56	15.50	15.50	5.44%	138
Jul 27, 2026	14.06	15.64	14.06	14.70	14.70	-2.39%	67
Jul 24, 2026	13.53	15.06	13.53	15.06	15.06	-0.07%	322
Jul 23, 2026	14.83	15.07	13.58	15.07	15.07	-0.66%	143
Jul 22, 2026	15.30	15.33	14.93	15.17	15.17	-0.20%	63
Jul 21, 2026	15.24	15.29	15.15	15.20	15.20	1.40%	35
Jul 20, 2026	15.27	15.27	14.78	14.99	14.99	-0.93%	46
Jul 17, 2026	15.66	15.66	15.00	15.13	15.13	-3.51%	66
Jul 16, 2026	15.67	15.79	15.40	15.68	15.68	-0.63%	100