Air Astana Joint Stock Company (KASE:AIRA)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
845.02
-4.74 (-0.56%)
At close: Oct 29, 2025

KASE:AIRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025846.08855.00840.01845.02845.02-0.56%77,958
Oct 28, 2025853.90855.00846.00849.76849.76-0.48%21,531
Oct 24, 2025850.00855.00845.00853.90853.900.45%52,351
Oct 23, 2025836.00868.70830.01850.05850.051.68%320,310
Oct 22, 2025815.00840.00815.00836.01836.012.71%215,891
Oct 21, 2025815.89824.99811.00813.97813.97-0.24%203,581
Oct 20, 2025815.00824.99809.04815.89815.890.11%14,433
Oct 17, 2025812.90819.70808.02815.00815.000.26%97,560
Oct 16, 2025801.21819.99801.21812.88812.881.46%16,338
Oct 15, 2025801.00819.99800.11801.17801.17-0.10%555,348
Oct 14, 2025803.97810.00800.00802.00802.00-0.25%271,955
Oct 13, 2025800.00804.49795.00803.99803.99-0.13%66,453
Oct 10, 2025810.00815.00800.00805.00805.00-0.62%52,147
Oct 9, 2025797.03814.99795.00810.00810.001.38%195,605
Oct 8, 2025807.60810.97797.00798.99798.99-1.07%126,035
Oct 7, 2025823.00824.00807.00807.60807.60-1.87%223,293
Oct 6, 2025827.00830.00819.00823.00823.00-0.22%69,841
Oct 3, 2025831.00840.00821.45824.80824.80-0.75%183,117
Oct 2, 2025822.40845.00810.01831.00831.001.05%105,476
Oct 1, 2025812.77825.00801.00822.40822.401.18%348,134
Sep 30, 2025806.90818.00805.61812.77812.770.73%92,636
Sep 29, 2025812.98813.00800.00806.90806.90-0.75%79,613
Sep 26, 2025807.00816.00801.01812.99812.990.74%55,610
Sep 25, 2025800.00809.50795.00807.00807.000.87%125,044
Sep 24, 2025782.00802.90780.00800.01800.012.30%269,590
Sep 23, 2025762.00784.88755.02782.00782.002.62%1,097,245
Sep 22, 2025761.00768.00756.00762.00762.000.13%52,361
Sep 19, 2025769.99771.99761.00761.01761.01-0.78%170,012
Sep 18, 2025760.00775.69757.22766.99766.990.96%503,400
Sep 17, 2025760.00761.00759.00759.69759.69-0.04%37,940
Sep 16, 2025764.00770.00758.03760.00760.00-0.52%60,882
Sep 15, 2025760.00770.00758.01764.00764.00-0.13%143,143
Sep 12, 2025761.90770.00758.01764.99764.990.39%273,721
Sep 11, 2025750.00764.99749.12762.00762.000.93%757,713
Sep 10, 2025751.00755.00748.51755.00755.000.67%165,419
Sep 9, 2025754.00754.96740.00750.01750.01-0.40%123,458
Sep 8, 2025748.00754.00745.00753.00753.000.74%82,955
Sep 5, 2025745.00750.00745.00747.45747.450.26%26,893
Sep 4, 2025746.00747.65745.00745.50745.50-0.07%75,880
Sep 3, 2025747.80754.96745.00745.99745.99-0.24%33,267
Sep 2, 2025746.00752.97740.01747.80747.800.24%44,933
Aug 29, 2025745.00752.94743.00746.00746.000.12%102,776
Aug 28, 2025739.00752.94739.00745.07745.070.52%48,879
Aug 27, 2025750.00755.00741.20741.20741.20-1.94%28,153
Aug 26, 2025746.00755.84740.00755.84755.841.19%54,951
Aug 25, 2025739.00755.90737.00746.98746.981.08%29,609
Aug 22, 2025740.00743.97737.00739.00739.00-0.14%18,922
Aug 21, 2025744.00745.00740.00740.04740.04-0.66%17,997
Aug 20, 2025750.50751.00742.00744.98744.98-0.67%19,435
Aug 19, 2025748.23767.00747.00750.00750.000.24%78,953