Air Astana Joint Stock Company (KASE:AIRA)
Kazakhstan · Delayed Price · Currency is KZT 861.22
+0.22 (0.03%)
At close: Nov 18, 2025
KASE:AIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 860.03 | 869.97 | 860.03 | 861.22 | 861.22 | 0.03% | 112,269 |
| Nov 17, 2025 | 870.00 | 871.00 | 859.99 | 861.00 | 861.00 | -1.03% | 56,512 |
| Nov 14, 2025 | 860.00 | 871.89 | 856.05 | 870.00 | 870.00 | 0.96% | 281,102 |
| Nov 13, 2025 | 869.97 | 869.97 | 852.10 | 861.70 | 861.70 | -0.95% | 166,085 |
| Nov 12, 2025 | 869.99 | 875.00 | 865.11 | 870.00 | 870.00 | -0.05% | 93,197 |
| Nov 11, 2025 | 865.00 | 870.99 | 865.00 | 870.46 | 870.46 | 0.63% | 312,637 |
| Nov 10, 2025 | 862.00 | 871.97 | 855.01 | 865.01 | 865.01 | 0.35% | 70,988 |
| Nov 7, 2025 | 862.00 | 869.49 | 850.00 | 862.00 | 862.00 | - | 29,200 |
| Nov 6, 2025 | 858.36 | 870.00 | 855.20 | 862.00 | 862.00 | 0.58% | 120,741 |
| Nov 5, 2025 | 872.00 | 873.00 | 855.91 | 857.00 | 857.00 | -1.83% | 121,035 |
| Nov 4, 2025 | 866.00 | 874.90 | 855.15 | 873.00 | 873.00 | 0.81% | 66,903 |
| Nov 3, 2025 | 850.00 | 870.20 | 845.03 | 865.97 | 865.97 | -0.45% | 23,673 |
| Oct 31, 2025 | 848.00 | 870.00 | 846.02 | 869.88 | 869.88 | 2.69% | 121,892 |
| Oct 30, 2025 | 845.02 | 855.00 | 840.05 | 847.12 | 847.12 | 0.25% | 113,130 |
| Oct 29, 2025 | 846.08 | 855.00 | 840.01 | 845.02 | 845.02 | -0.56% | 77,958 |
| Oct 28, 2025 | 853.90 | 855.00 | 846.00 | 849.76 | 849.76 | -0.48% | 21,531 |
| Oct 24, 2025 | 850.00 | 855.00 | 845.00 | 853.90 | 853.90 | 0.45% | 52,351 |
| Oct 23, 2025 | 836.00 | 868.70 | 830.01 | 850.05 | 850.05 | 1.68% | 320,310 |
| Oct 22, 2025 | 815.00 | 840.00 | 815.00 | 836.01 | 836.01 | 2.71% | 215,891 |
| Oct 21, 2025 | 815.89 | 824.99 | 811.00 | 813.97 | 813.97 | -0.24% | 203,581 |
| Oct 20, 2025 | 815.00 | 824.99 | 809.04 | 815.89 | 815.89 | 0.11% | 14,433 |
| Oct 17, 2025 | 812.90 | 819.70 | 808.02 | 815.00 | 815.00 | 0.26% | 97,560 |
| Oct 16, 2025 | 801.21 | 819.99 | 801.21 | 812.88 | 812.88 | 1.46% | 16,338 |
| Oct 15, 2025 | 801.00 | 819.99 | 800.11 | 801.17 | 801.17 | -0.10% | 555,348 |
| Oct 14, 2025 | 803.97 | 810.00 | 800.00 | 802.00 | 802.00 | -0.25% | 271,955 |
| Oct 13, 2025 | 800.00 | 804.49 | 795.00 | 803.99 | 803.99 | -0.13% | 66,453 |
| Oct 10, 2025 | 810.00 | 815.00 | 800.00 | 805.00 | 805.00 | -0.62% | 52,147 |
| Oct 9, 2025 | 797.03 | 814.99 | 795.00 | 810.00 | 810.00 | 1.38% | 195,605 |
| Oct 8, 2025 | 807.60 | 810.97 | 797.00 | 798.99 | 798.99 | -1.07% | 126,035 |
| Oct 7, 2025 | 823.00 | 824.00 | 807.00 | 807.60 | 807.60 | -1.87% | 223,293 |
| Oct 6, 2025 | 827.00 | 830.00 | 819.00 | 823.00 | 823.00 | -0.22% | 69,841 |
| Oct 3, 2025 | 831.00 | 840.00 | 821.45 | 824.80 | 824.80 | -0.75% | 183,117 |
| Oct 2, 2025 | 822.40 | 845.00 | 810.01 | 831.00 | 831.00 | 1.05% | 105,476 |
| Oct 1, 2025 | 812.77 | 825.00 | 801.00 | 822.40 | 822.40 | 1.18% | 348,134 |
| Sep 30, 2025 | 806.90 | 818.00 | 805.61 | 812.77 | 812.77 | 0.73% | 92,636 |
| Sep 29, 2025 | 812.98 | 813.00 | 800.00 | 806.90 | 806.90 | -0.75% | 79,613 |
| Sep 26, 2025 | 807.00 | 816.00 | 801.01 | 812.99 | 812.99 | 0.74% | 55,610 |
| Sep 25, 2025 | 800.00 | 809.50 | 795.00 | 807.00 | 807.00 | 0.87% | 125,044 |
| Sep 24, 2025 | 782.00 | 802.90 | 780.00 | 800.01 | 800.01 | 2.30% | 269,590 |
| Sep 23, 2025 | 762.00 | 784.88 | 755.02 | 782.00 | 782.00 | 2.62% | 1,097,245 |
| Sep 22, 2025 | 761.00 | 768.00 | 756.00 | 762.00 | 762.00 | 0.13% | 52,361 |
| Sep 19, 2025 | 769.99 | 771.99 | 761.00 | 761.01 | 761.01 | -0.78% | 170,012 |
| Sep 18, 2025 | 760.00 | 775.69 | 757.22 | 766.99 | 766.99 | 0.96% | 503,400 |
| Sep 17, 2025 | 760.00 | 761.00 | 759.00 | 759.69 | 759.69 | -0.04% | 37,940 |
| Sep 16, 2025 | 764.00 | 770.00 | 758.03 | 760.00 | 760.00 | -0.52% | 60,882 |
| Sep 15, 2025 | 760.00 | 770.00 | 758.01 | 764.00 | 764.00 | -0.13% | 143,143 |
| Sep 12, 2025 | 761.90 | 770.00 | 758.01 | 764.99 | 764.99 | 0.39% | 273,721 |
| Sep 11, 2025 | 750.00 | 764.99 | 749.12 | 762.00 | 762.00 | 0.93% | 757,713 |
| Sep 10, 2025 | 751.00 | 755.00 | 748.51 | 755.00 | 755.00 | 0.67% | 165,419 |
| Sep 9, 2025 | 754.00 | 754.96 | 740.00 | 750.01 | 750.01 | -0.40% | 123,458 |