Air Astana Joint Stock Company (KASE:AIRA)
Kazakhstan · Delayed Price · Currency is KZT 664.00
-6.00 (-0.90%)
At close: Sep 28, 2026
KASE:AIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 668.00 | 676.00 | 665.00 | 670.00 | 670.00 | 0.60% | 87,229 |
| Sep 24, 2026 | 674.00 | 676.00 | 665.00 | 666.00 | 666.00 | -1.38% | 163,669 |
| Sep 23, 2026 | 672.02 | 675.36 | 668.02 | 675.33 | 675.33 | 0.50% | 63,839 |
| Sep 22, 2026 | 670.00 | 672.34 | 669.01 | 672.00 | 672.00 | 0.45% | 8,190 |
| Sep 21, 2026 | 671.00 | 674.35 | 667.00 | 669.01 | 669.01 | -0.30% | 138,402 |
| Sep 18, 2026 | 672.00 | 675.35 | 669.02 | 671.00 | 671.00 | -0.22% | 154,914 |
| Sep 17, 2026 | 670.02 | 673.33 | 670.02 | 672.50 | 672.50 | 0.37% | 6,589 |
| Sep 16, 2026 | 670.02 | 679.97 | 670.02 | 670.02 | 670.02 | -2.90% | 21,086 |
| Sep 15, 2026 | 679.37 | 690.00 | 676.01 | 690.00 | 690.00 | 1.56% | 140,874 |
| Sep 14, 2026 | 672.00 | 689.90 | 672.00 | 679.37 | 679.37 | 1.40% | 152,096 |
| Sep 11, 2026 | 678.00 | 684.87 | 670.02 | 670.02 | 670.02 | -1.16% | 13,260 |
| Sep 10, 2026 | 683.33 | 685.40 | 666.40 | 677.90 | 677.90 | -0.79% | 75,787 |
| Sep 9, 2026 | 680.10 | 683.39 | 679.05 | 683.33 | 683.33 | 0.47% | 65,239 |
| Sep 8, 2026 | 679.00 | 683.64 | 679.00 | 680.10 | 680.10 | 0.76% | 24,755 |
| Sep 7, 2026 | 675.00 | 690.43 | 675.00 | 675.00 | 675.00 | -2.85% | 16,238 |
| Sep 4, 2026 | 694.80 | 696.00 | 686.60 | 694.80 | 694.80 | 1.17% | 57,296 |
| Sep 3, 2026 | 698.48 | 698.48 | 670.24 | 686.78 | 686.78 | -2.22% | 64,534 |
| Sep 2, 2026 | 706.00 | 707.70 | 699.00 | 702.38 | 702.38 | -0.59% | 14,540 |
| Sep 1, 2026 | 707.00 | 709.53 | 705.00 | 706.52 | 706.52 | -0.07% | 18,425 |
| Aug 31, 2026 | 709.00 | 711.50 | 707.00 | 707.01 | 707.01 | -0.14% | 10,520 |
| Aug 28, 2026 | 709.00 | 711.50 | 708.02 | 708.02 | 708.02 | -0.14% | 13,463 |
| Aug 27, 2026 | 707.60 | 710.03 | 707.00 | 709.00 | 709.00 | 0.21% | 10,930 |
| Aug 26, 2026 | 707.00 | 710.52 | 704.01 | 707.52 | 707.52 | 0.35% | 23,253 |
| Aug 25, 2026 | 710.00 | 712.54 | 705.00 | 705.04 | 705.04 | -1.05% | 14,019 |
| Aug 24, 2026 | 721.00 | 721.20 | 709.03 | 712.54 | 712.54 | -1.19% | 45,244 |
| Aug 21, 2026 | 708.00 | 724.60 | 708.00 | 721.10 | 721.10 | 2.21% | 29,762 |
| Aug 20, 2026 | 705.51 | 719.00 | 705.51 | 705.51 | 705.51 | -1.94% | 37,707 |
| Aug 19, 2026 | 718.57 | 721.58 | 716.00 | 719.50 | 719.50 | 0.13% | 24,127 |
| Aug 18, 2026 | 706.11 | 718.57 | 706.11 | 718.57 | 718.57 | 2.51% | 36,855 |
| Aug 17, 2026 | 698.60 | 702.00 | 697.51 | 701.00 | 701.00 | 0.34% | 30,601 |
| Aug 14, 2026 | 699.49 | 700.00 | 697.70 | 698.60 | 698.60 | 0.09% | 3,844 |
| Aug 13, 2026 | 701.65 | 701.65 | 698.00 | 698.00 | 698.00 | -0.14% | 23,809 |
| Aug 12, 2026 | 699.00 | 701.72 | 698.50 | 699.00 | 699.00 | 0.07% | 4,555 |
| Aug 11, 2026 | 697.50 | 701.73 | 697.50 | 698.50 | 698.50 | 0.14% | 24,592 |
| Aug 10, 2026 | 699.79 | 700.00 | 697.50 | 697.50 | 697.50 | -0.33% | 34,006 |
| Aug 7, 2026 | 699.79 | 699.98 | 693.50 | 699.79 | 699.79 | 0.69% | 146,918 |
| Aug 6, 2026 | 695.60 | 696.46 | 693.01 | 695.00 | 695.00 | -0.09% | 16,776 |
| Aug 5, 2026 | 696.01 | 700.00 | 695.50 | 695.60 | 695.60 | -0.06% | 159,204 |
| Aug 4, 2026 | 695.52 | 698.96 | 695.50 | 696.01 | 696.01 | 0.07% | 13,621 |
| Aug 3, 2026 | 695.57 | 698.96 | 695.50 | 695.51 | 695.51 | -0.01% | 21,394 |
| Jul 31, 2026 | 698.00 | 698.90 | 695.50 | 695.57 | 695.57 | -0.06% | 6,601 |
| Jul 30, 2026 | 695.52 | 698.96 | 695.50 | 696.00 | 696.00 | 0.07% | 4,372 |
| Jul 29, 2026 | 695.51 | 698.96 | 695.50 | 695.52 | 695.52 | - | 22,692 |
| Jul 28, 2026 | 698.37 | 698.97 | 695.50 | 695.51 | 695.51 | -0.41% | 2,280 |
| Jul 27, 2026 | 698.00 | 699.48 | 695.00 | 698.37 | 698.37 | 0.05% | 27,404 |
| Jul 24, 2026 | 687.00 | 703.42 | 686.00 | 698.01 | 698.01 | 1.90% | 189,444 |
| Jul 23, 2026 | 685.03 | 687.38 | 684.00 | 685.00 | 685.00 | - | 16,031 |
| Jul 22, 2026 | 686.00 | 688.40 | 684.01 | 685.00 | 685.00 | -0.33% | 98,940 |
| Jul 21, 2026 | 685.00 | 690.00 | 685.00 | 687.30 | 687.30 | 0.63% | 48,535 |
| Jul 20, 2026 | 684.40 | 688.00 | 681.00 | 683.00 | 683.00 | -0.65% | 62,028 |