Air Astana Joint Stock Company (KASE:AIRA)
Kazakhstan · Delayed Price · Currency is KZT 652.15
-9.04 (-1.37%)
At close: May 22, 2026
KASE:AIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 661.79 | 662.29 | 649.00 | 652.15 | 652.15 | -1.37% | 73,421 |
| May 21, 2026 | 661.28 | 664.30 | 660.11 | 661.19 | 661.19 | -0.01% | 25,775 |
| May 20, 2026 | 663.25 | 664.30 | 660.01 | 661.28 | 661.28 | -0.30% | 26,802 |
| May 19, 2026 | 663.25 | 664.79 | 661.00 | 663.25 | 663.25 | 0.34% | 43,673 |
| May 18, 2026 | 664.66 | 665.00 | 658.61 | 661.02 | 661.02 | -0.55% | 42,348 |
| May 15, 2026 | 668.00 | 669.99 | 664.66 | 664.66 | 664.66 | -0.50% | 16,940 |
| May 14, 2026 | 667.00 | 670.00 | 661.01 | 668.00 | 668.00 | 0.15% | 66,138 |
| May 13, 2026 | 667.02 | 676.58 | 667.00 | 667.02 | 667.02 | -1.21% | 64,720 |
| May 12, 2026 | 679.99 | 680.00 | 673.50 | 675.20 | 675.20 | -0.70% | 22,405 |
| May 8, 2026 | 679.00 | 680.29 | 677.00 | 679.99 | 679.99 | 0.44% | 41,145 |
| May 6, 2026 | 677.02 | 679.00 | 673.00 | 677.02 | 677.02 | -0.44% | 14,589 |
| May 5, 2026 | 675.36 | 680.00 | 672.01 | 680.00 | 680.00 | 0.69% | 118,061 |
| May 4, 2026 | 670.00 | 678.37 | 669.02 | 675.36 | 675.36 | 0.95% | 51,515 |
| Apr 30, 2026 | 669.01 | 671.34 | 666.01 | 669.01 | 669.01 | -0.33% | 13,747 |
| Apr 29, 2026 | 671.33 | 671.33 | 664.00 | 671.23 | 671.23 | 0.48% | 39,493 |
| Apr 28, 2026 | 670.08 | 670.33 | 667.00 | 668.00 | 668.00 | -0.31% | 6,319 |
| Apr 27, 2026 | 674.00 | 675.00 | 669.00 | 670.08 | 670.08 | -0.73% | 30,874 |
| Apr 24, 2026 | 674.00 | 675.00 | 667.00 | 674.99 | 674.99 | 0.29% | 137,192 |
| Apr 23, 2026 | 670.00 | 679.00 | 670.00 | 673.03 | 673.03 | 0.45% | 85,696 |
| Apr 22, 2026 | 678.00 | 680.10 | 670.00 | 670.00 | 670.00 | -1.40% | 181,237 |
| Apr 21, 2026 | 690.00 | 690.00 | 669.85 | 679.49 | 679.49 | -2.06% | 131,202 |
| Apr 20, 2026 | 697.00 | 697.47 | 651.00 | 693.75 | 693.75 | -0.54% | 1,204,896 |
| Apr 17, 2026 | 697.50 | 697.50 | 691.00 | 697.50 | 697.50 | 0.07% | 47,286 |
| Apr 16, 2026 | 697.47 | 698.47 | 694.00 | 697.00 | 697.00 | 0.36% | 26,715 |
| Apr 15, 2026 | 705.00 | 705.99 | 689.43 | 694.51 | 694.51 | -1.49% | 100,237 |
| Apr 14, 2026 | 704.00 | 706.50 | 695.50 | 705.00 | 705.00 | 0.14% | 124,978 |
| Apr 13, 2026 | 704.00 | 709.00 | 695.50 | 704.00 | 704.00 | 0.57% | 152,704 |
| Apr 10, 2026 | 716.56 | 716.56 | 698.00 | 700.03 | 700.03 | -2.58% | 130,521 |
| Apr 9, 2026 | 724.99 | 724.99 | 714.00 | 718.57 | 718.57 | -0.89% | 2,716,845 |
| Apr 8, 2026 | 715.00 | 732.24 | 714.00 | 725.00 | 725.00 | 1.42% | 166,560 |
| Apr 7, 2026 | 717.00 | 724.00 | 693.00 | 714.88 | 714.88 | -0.30% | 473,097 |
| Apr 6, 2026 | 720.92 | 724.00 | 712.01 | 717.00 | 717.00 | -1.09% | 83,278 |
| Apr 3, 2026 | 712.00 | 727.49 | 710.05 | 724.92 | 724.92 | 2.10% | 291,018 |
| Apr 2, 2026 | 719.00 | 734.00 | 703.31 | 710.03 | 710.03 | -3.13% | 244,826 |
| Apr 1, 2026 | 711.99 | 750.00 | 695.00 | 732.97 | 732.97 | 2.65% | 242,758 |
| Mar 31, 2026 | 662.00 | 749.00 | 656.01 | 714.02 | 714.02 | 7.83% | 261,722 |
| Mar 30, 2026 | 678.00 | 679.99 | 650.00 | 662.20 | 662.20 | -2.39% | 136,305 |
| Mar 27, 2026 | 682.00 | 699.99 | 654.00 | 678.40 | 678.40 | -0.53% | 181,935 |
| Mar 26, 2026 | 680.00 | 695.16 | 665.00 | 682.00 | 682.00 | -0.87% | 220,914 |
| Mar 20, 2026 | 680.73 | 699.99 | 680.73 | 687.98 | 687.98 | -0.72% | 107,291 |
| Mar 19, 2026 | 750.00 | 750.00 | 693.00 | 693.00 | 693.00 | -7.68% | 120,917 |
| Mar 18, 2026 | 737.00 | 750.68 | 736.02 | 750.67 | 750.67 | 1.85% | 46,107 |
| Mar 17, 2026 | 740.63 | 743.70 | 735.00 | 737.00 | 737.00 | -0.49% | 35,427 |
| Mar 16, 2026 | 756.00 | 758.00 | 737.95 | 740.63 | 740.63 | -2.29% | 65,745 |
| Mar 13, 2026 | 788.99 | 790.90 | 735.12 | 758.00 | 758.00 | -3.93% | 392,953 |
| Mar 12, 2026 | 794.88 | 794.88 | 778.72 | 788.99 | 788.99 | -0.74% | 53,671 |
| Mar 11, 2026 | 798.02 | 798.02 | 790.05 | 794.88 | 794.88 | -0.39% | 19,238 |
| Mar 10, 2026 | 804.99 | 805.00 | 795.00 | 798.02 | 798.02 | -0.99% | 55,989 |
| Mar 6, 2026 | 807.00 | 811.03 | 806.00 | 806.00 | 806.00 | - | 56,849 |
| Mar 5, 2026 | 810.03 | 811.03 | 805.00 | 806.01 | 806.01 | -1.47% | 44,585 |