Air Astana Joint Stock Company (KASE:AIRA)
Kazakhstan · Delayed Price · Currency is KZT 701.00
+2.40 (0.34%)
At close: Aug 17, 2026
KASE:AIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 658.27 | 658.27 | 655.12 | 657.50 | 657.50 | 0.07% | 4,738 |
| Jun 24, 2026 | 655.00 | 660.27 | 654.01 | 657.04 | 657.04 | 0.31% | 45,085 |
| Jun 23, 2026 | 656.00 | 660.00 | 654.01 | 655.00 | 655.00 | - | 69,938 |
| Jun 22, 2026 | 649.00 | 661.00 | 649.00 | 655.00 | 655.00 | -0.94% | 48,723 |
| Jun 19, 2026 | 661.00 | 663.30 | 658.00 | 661.24 | 661.24 | 0.04% | 26,485 |
| Jun 18, 2026 | 660.99 | 664.81 | 655.55 | 660.99 | 660.99 | 0.48% | 59,131 |
| Jun 17, 2026 | 655.00 | 658.77 | 654.50 | 657.80 | 657.80 | 0.74% | 35,837 |
| Jun 16, 2026 | 646.00 | 669.99 | 646.00 | 653.00 | 653.00 | 0.43% | 173,397 |
| Jun 15, 2026 | 646.00 | 655.00 | 646.00 | 650.23 | 650.23 | 0.81% | 168,169 |
| Jun 12, 2026 | 647.00 | 650.23 | 644.00 | 645.02 | 645.02 | -0.24% | 55,661 |
| Jun 11, 2026 | 648.22 | 649.99 | 645.00 | 646.55 | 646.55 | -1.12% | 30,744 |
| Jun 10, 2026 | 655.26 | 655.26 | 653.00 | 653.90 | 653.90 | -0.21% | 5,506 |
| Jun 9, 2026 | 656.00 | 656.26 | 652.60 | 655.26 | 655.26 | -0.11% | 7,325 |
| Jun 8, 2026 | 657.00 | 657.27 | 654.01 | 656.00 | 656.00 | -0.30% | 37,450 |