Air Astana Joint Stock Company (KASE:AIRA)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
823.00
-1.80 (-0.22%)
At close: Oct 6, 2025

KASE:AIRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 2025750.00769.00742.58748.21748.21-0.96%65,838
Aug 15, 2025759.00761.97740.00755.47755.47-0.47%49,024
Aug 14, 2025767.00770.00754.00759.00759.00-1.17%38,763
Aug 13, 2025773.00779.90765.00768.00768.00-0.62%70,990
Aug 12, 2025760.01777.00760.01772.77772.771.68%50,820
Aug 11, 2025751.00766.89750.00760.00760.001.33%103,057
Aug 8, 2025749.89758.00748.55750.00750.000.01%134,057
Aug 7, 2025748.04755.00748.04749.89749.890.25%60,962
Aug 6, 2025738.90754.00735.50748.04748.041.24%191,842
Aug 5, 2025740.00742.00733.00738.90738.900.12%15,309
Aug 4, 2025736.99739.00732.00738.00738.000.14%23,082
Aug 1, 2025744.00745.99725.00736.99736.99-1.08%30,448
Jul 31, 2025748.93749.00740.01745.00745.00-0.52%27,253
Jul 30, 2025749.00754.90743.02748.93748.93-0.27%88,094
Jul 29, 2025745.00751.50740.71750.97750.971.39%110,174
Jul 28, 2025742.00745.00738.02740.70740.70-0.14%33,710