Air Astana Joint Stock Company (KASE:AIRA)
Kazakhstan · Delayed Price · Currency is KZT 694.80
+8.02 (1.17%)
At close: Sep 4, 2026
KASE:AIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 675.01 | 688.40 | 675.00 | 687.49 | 687.49 | 1.40% | 85,641 |
| Jul 16, 2026 | 674.81 | 678.32 | 672.00 | 677.99 | 677.99 | 0.47% | 68,169 |
| Jul 15, 2026 | 674.81 | 674.84 | 669.01 | 674.81 | 674.81 | 0.87% | 37,121 |
| Jul 14, 2026 | 662.00 | 672.00 | 662.00 | 669.01 | 669.01 | 0.41% | 222,327 |
| Jul 13, 2026 | 661.02 | 666.31 | 657.00 | 666.31 | 666.31 | 1.15% | 575,083 |
| Jul 10, 2026 | 658.76 | 660.27 | 650.50 | 658.76 | 658.76 | -0.34% | 64,457 |
| Jul 9, 2026 | 658.00 | 662.29 | 656.00 | 661.01 | 661.01 | 0.46% | 35,380 |
| Jul 8, 2026 | 659.13 | 661.99 | 658.00 | 658.00 | 658.00 | -1.25% | 91,705 |
| Jul 7, 2026 | 660.28 | 669.42 | 658.00 | 666.31 | 666.31 | 0.96% | 65,918 |
| Jul 3, 2026 | 657.98 | 670.00 | 655.00 | 660.00 | 660.00 | 0.31% | 59,884 |
| Jul 2, 2026 | 660.75 | 660.75 | 653.07 | 657.98 | 657.98 | -0.61% | 32,499 |
| Jul 1, 2026 | 653.00 | 676.00 | 652.00 | 661.99 | 661.99 | 1.38% | 56,584 |
| Jun 30, 2026 | 658.75 | 658.75 | 652.52 | 653.00 | 653.00 | -0.87% | 26,421 |
| Jun 29, 2026 | 657.77 | 659.99 | 655.48 | 658.75 | 658.75 | 0.15% | 87,782 |
| Jun 26, 2026 | 658.00 | 660.20 | 655.01 | 657.77 | 657.77 | 0.04% | 20,655 |