Air Astana Joint Stock Company (KASE:AIRA)
Kazakhstan · Delayed Price · Currency is KZT 845.02
-4.74 (-0.56%)
At close: Oct 29, 2025
KASE:AIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 748.00 | 754.00 | 745.00 | 753.00 | 753.00 | 0.74% | 82,955 |
| Sep 5, 2025 | 745.00 | 750.00 | 745.00 | 747.45 | 747.45 | 0.26% | 26,893 |
| Sep 4, 2025 | 746.00 | 747.65 | 745.00 | 745.50 | 745.50 | -0.07% | 75,880 |
| Sep 3, 2025 | 747.80 | 754.96 | 745.00 | 745.99 | 745.99 | -0.24% | 33,267 |
| Sep 2, 2025 | 746.00 | 752.97 | 740.01 | 747.80 | 747.80 | 0.24% | 44,933 |
| Aug 29, 2025 | 745.00 | 752.94 | 743.00 | 746.00 | 746.00 | 0.12% | 102,776 |
| Aug 28, 2025 | 739.00 | 752.94 | 739.00 | 745.07 | 745.07 | 0.52% | 48,879 |
| Aug 27, 2025 | 750.00 | 755.00 | 741.20 | 741.20 | 741.20 | -1.94% | 28,153 |
| Aug 26, 2025 | 746.00 | 755.84 | 740.00 | 755.84 | 755.84 | 1.19% | 54,951 |
| Aug 25, 2025 | 739.00 | 755.90 | 737.00 | 746.98 | 746.98 | 1.08% | 29,609 |
| Aug 22, 2025 | 740.00 | 743.97 | 737.00 | 739.00 | 739.00 | -0.14% | 18,922 |
| Aug 21, 2025 | 744.00 | 745.00 | 740.00 | 740.04 | 740.04 | -0.66% | 17,997 |
| Aug 20, 2025 | 750.50 | 751.00 | 742.00 | 744.98 | 744.98 | -0.67% | 19,435 |
| Aug 19, 2025 | 748.23 | 767.00 | 747.00 | 750.00 | 750.00 | 0.24% | 78,953 |