Air Astana Joint Stock Company (KASE:AIRA)
Kazakhstan · Delayed Price · Currency is KZT 760.00
-4.00 (-0.52%)
At close: Sep 16, 2025
KASE:AIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 750.00 | 769.00 | 742.58 | 748.21 | 748.21 | -0.96% | 65,838 |
| Aug 15, 2025 | 759.00 | 761.97 | 740.00 | 755.47 | 755.47 | -0.47% | 49,024 |
| Aug 14, 2025 | 767.00 | 770.00 | 754.00 | 759.00 | 759.00 | -1.17% | 38,763 |
| Aug 13, 2025 | 773.00 | 779.90 | 765.00 | 768.00 | 768.00 | -0.62% | 70,990 |
| Aug 12, 2025 | 760.01 | 777.00 | 760.01 | 772.77 | 772.77 | 1.68% | 50,820 |
| Aug 11, 2025 | 751.00 | 766.89 | 750.00 | 760.00 | 760.00 | 1.33% | 103,057 |
| Aug 8, 2025 | 749.89 | 758.00 | 748.55 | 750.00 | 750.00 | 0.01% | 134,057 |
| Aug 7, 2025 | 748.04 | 755.00 | 748.04 | 749.89 | 749.89 | 0.25% | 60,962 |
| Aug 6, 2025 | 738.90 | 754.00 | 735.50 | 748.04 | 748.04 | 1.24% | 191,842 |
| Aug 5, 2025 | 740.00 | 742.00 | 733.00 | 738.90 | 738.90 | 0.12% | 15,309 |
| Aug 4, 2025 | 736.99 | 739.00 | 732.00 | 738.00 | 738.00 | 0.14% | 23,082 |
| Aug 1, 2025 | 744.00 | 745.99 | 725.00 | 736.99 | 736.99 | -1.08% | 30,448 |
| Jul 31, 2025 | 748.93 | 749.00 | 740.01 | 745.00 | 745.00 | -0.52% | 27,253 |
| Jul 30, 2025 | 749.00 | 754.90 | 743.02 | 748.93 | 748.93 | -0.27% | 88,094 |
| Jul 29, 2025 | 745.00 | 751.50 | 740.71 | 750.97 | 750.97 | 1.39% | 110,174 |
| Jul 28, 2025 | 742.00 | 745.00 | 738.02 | 740.70 | 740.70 | -0.14% | 33,710 |
| Jul 25, 2025 | 737.11 | 745.00 | 737.10 | 741.75 | 741.75 | 0.64% | 265,646 |
| Jul 24, 2025 | 741.00 | 743.00 | 730.00 | 737.01 | 737.01 | -0.54% | 16,449 |
| Jul 23, 2025 | 740.30 | 749.90 | 740.00 | 741.00 | 741.00 | 0.41% | 58,874 |
| Jul 22, 2025 | 740.00 | 744.00 | 730.00 | 738.00 | 738.00 | -0.82% | 18,533 |
| Jul 21, 2025 | 745.00 | 750.23 | 737.94 | 744.10 | 744.10 | -0.13% | 58,602 |
| Jul 18, 2025 | 740.00 | 745.10 | 725.00 | 745.10 | 745.10 | 1.63% | 81,958 |
| Jul 17, 2025 | 726.76 | 737.97 | 724.10 | 733.13 | 733.13 | 0.87% | 24,559 |
| Jul 16, 2025 | 727.00 | 729.00 | 724.10 | 726.79 | 726.79 | -0.03% | 14,545 |
| Jul 15, 2025 | 717.99 | 731.22 | 716.00 | 727.00 | 727.00 | 1.25% | 57,451 |
| Jul 14, 2025 | 720.00 | 726.99 | 716.00 | 717.99 | 717.99 | 0.47% | 25,233 |
| Jul 11, 2025 | 715.90 | 726.99 | 713.45 | 714.61 | 714.61 | -0.06% | 32,800 |
| Jul 10, 2025 | 718.00 | 720.00 | 713.33 | 715.05 | 715.05 | -0.44% | 107,893 |
| Jul 9, 2025 | 723.00 | 725.00 | 713.00 | 718.20 | 718.20 | -0.73% | 52,158 |
| Jul 8, 2025 | 728.00 | 731.19 | 723.10 | 723.51 | 723.51 | -0.62% | 34,523 |