Air Astana Joint Stock Company (KASE:AIRA)
Kazakhstan · Delayed Price · Currency is KZT 829.04
-2.96 (-0.36%)
At close: Mar 3, 2026
KASE:AIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 830.00 | 834.10 | 824.00 | 829.04 | 829.04 | -0.36% | 28,959 |
| Mar 2, 2026 | 839.00 | 840.00 | 825.60 | 832.00 | 832.00 | -0.49% | 55,546 |
| Feb 27, 2026 | 851.00 | 851.00 | 836.00 | 836.09 | 836.09 | -1.75% | 111,555 |
| Feb 26, 2026 | 849.00 | 860.00 | 849.00 | 851.00 | 851.00 | 0.77% | 116,970 |
| Feb 25, 2026 | 840.00 | 855.00 | 834.56 | 844.50 | 844.50 | 0.96% | 38,357 |
| Feb 24, 2026 | 837.00 | 862.00 | 834.02 | 836.51 | 836.51 | -0.06% | 71,894 |
| Feb 23, 2026 | 839.00 | 840.00 | 827.00 | 836.99 | 836.99 | -0.24% | 39,114 |
| Feb 20, 2026 | 845.20 | 845.20 | 830.18 | 839.00 | 839.00 | -1.23% | 51,064 |
| Feb 19, 2026 | 850.00 | 853.23 | 836.14 | 849.48 | 849.48 | -0.06% | 165,729 |
| Feb 18, 2026 | 838.17 | 870.00 | 834.22 | 850.00 | 850.00 | 1.80% | 567,665 |
| Feb 17, 2026 | 845.00 | 845.00 | 829.00 | 835.00 | 835.00 | -1.18% | 52,954 |
| Feb 16, 2026 | 856.01 | 858.00 | 841.00 | 845.00 | 845.00 | -1.40% | 97,668 |
| Feb 13, 2026 | 869.00 | 874.98 | 851.03 | 857.00 | 857.00 | -1.48% | 81,953 |
| Feb 12, 2026 | 869.99 | 873.50 | 860.00 | 869.90 | 869.90 | -0.70% | 139,812 |
| Feb 11, 2026 | 875.99 | 890.00 | 858.00 | 875.99 | 875.99 | 0.15% | 185,801 |
| Feb 10, 2026 | 860.17 | 876.00 | 860.04 | 874.69 | 874.69 | 1.09% | 185,342 |
| Feb 9, 2026 | 860.86 | 900.00 | 853.02 | 865.23 | 865.23 | 0.51% | 342,768 |
| Feb 6, 2026 | 865.00 | 865.00 | 858.00 | 860.86 | 860.86 | -0.48% | 32,267 |
| Feb 5, 2026 | 873.00 | 875.00 | 860.03 | 865.00 | 865.00 | -1.14% | 71,635 |
| Feb 4, 2026 | 871.33 | 875.00 | 865.00 | 875.00 | 875.00 | 0.29% | 55,317 |
| Feb 3, 2026 | 870.00 | 873.25 | 869.00 | 872.50 | 872.50 | 0.30% | 33,548 |
| Feb 2, 2026 | 870.70 | 874.25 | 868.50 | 869.90 | 869.90 | -0.10% | 34,582 |
| Jan 30, 2026 | 872.00 | 873.80 | 867.01 | 870.78 | 870.78 | -0.14% | 35,786 |
| Jan 29, 2026 | 870.00 | 876.00 | 865.14 | 872.00 | 872.00 | -0.46% | 61,536 |
| Jan 28, 2026 | 873.00 | 879.98 | 867.50 | 876.00 | 876.00 | 0.11% | 28,464 |
| Jan 27, 2026 | 877.00 | 877.00 | 870.02 | 875.00 | 875.00 | -0.23% | 12,547 |
| Jan 26, 2026 | 875.00 | 884.00 | 862.00 | 877.01 | 877.01 | 0.23% | 79,395 |
| Jan 23, 2026 | 884.00 | 884.00 | 865.00 | 875.01 | 875.01 | -1.02% | 14,970 |
| Jan 22, 2026 | 880.00 | 886.00 | 861.05 | 884.00 | 884.00 | 0.45% | 66,796 |
| Jan 21, 2026 | 880.00 | 881.00 | 860.05 | 880.00 | 880.00 | 0.92% | 150,183 |
| Jan 20, 2026 | 862.02 | 880.00 | 851.07 | 871.98 | 871.98 | 0.80% | 34,746 |
| Jan 19, 2026 | 861.00 | 872.14 | 850.00 | 865.02 | 865.02 | 0.47% | 85,063 |
| Jan 16, 2026 | 858.00 | 861.00 | 844.80 | 861.00 | 861.00 | 0.35% | 17,330 |
| Jan 15, 2026 | 862.00 | 869.99 | 855.00 | 858.00 | 858.00 | -0.48% | 10,956 |
| Jan 14, 2026 | 862.10 | 869.00 | 860.30 | 862.10 | 862.10 | -0.79% | 21,433 |
| Jan 13, 2026 | 865.00 | 878.99 | 865.00 | 869.00 | 869.00 | -0.23% | 9,843 |
| Jan 12, 2026 | 877.00 | 885.99 | 860.30 | 871.00 | 871.00 | -0.69% | 41,514 |
| Jan 9, 2026 | 884.00 | 885.00 | 877.00 | 877.05 | 877.05 | -0.79% | 22,427 |
| Jan 8, 2026 | 887.00 | 892.19 | 880.05 | 884.00 | 884.00 | -0.34% | 9,196 |
| Jan 6, 2026 | 896.00 | 899.90 | 880.05 | 887.00 | 887.00 | -1.00% | 11,383 |
| Jan 5, 2026 | 908.90 | 914.00 | 890.04 | 896.00 | 896.00 | -1.54% | 15,798 |
| Dec 31, 2025 | 894.00 | 925.00 | 876.01 | 909.98 | 909.98 | 1.79% | 57,528 |
| Dec 30, 2025 | 904.00 | 917.97 | 847.01 | 894.00 | 894.00 | -1.43% | 135,505 |
| Dec 29, 2025 | 904.00 | 920.00 | 901.02 | 906.98 | 906.98 | 0.33% | 80,412 |
| Dec 26, 2025 | 911.46 | 915.00 | 901.96 | 904.00 | 904.00 | -1.09% | 52,442 |
| Dec 25, 2025 | 893.95 | 937.00 | 880.03 | 913.98 | 913.98 | 2.24% | 123,974 |
| Dec 24, 2025 | 858.00 | 896.01 | 857.11 | 893.95 | 893.95 | 4.19% | 70,370 |
| Dec 23, 2025 | 826.01 | 879.76 | 820.00 | 858.00 | 858.00 | 3.87% | 287,172 |
| Dec 22, 2025 | 813.62 | 826.00 | 810.02 | 826.00 | 826.00 | 2.86% | 114,727 |
| Dec 19, 2025 | 809.00 | 811.99 | 801.01 | 803.03 | 803.03 | -0.74% | 100,666 |