Air Astana Joint Stock Company (KASE:AIRA)
Kazakhstan · Delayed Price · Currency is KZT 698.01
+13.01 (1.90%)
At close: Jul 24, 2026
KASE:AIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 656.50 | 659.77 | 656.50 | 658.00 | 658.00 | -0.15% | 5,318 |
| Jun 4, 2026 | 659.10 | 659.28 | 656.00 | 659.01 | 659.01 | -0.04% | 8,475 |
| Jun 3, 2026 | 658.21 | 660.28 | 655.03 | 659.27 | 659.27 | -0.10% | 85,721 |
| Jun 2, 2026 | 656.00 | 661.26 | 655.41 | 659.96 | 659.96 | 0.76% | 91,935 |
| Jun 1, 2026 | 654.00 | 658.19 | 652.51 | 655.01 | 655.01 | 0.61% | 76,200 |
| May 29, 2026 | 654.00 | 658.24 | 650.01 | 651.01 | 651.01 | -0.16% | 76,762 |
| May 28, 2026 | 655.00 | 658.27 | 652.00 | 652.03 | 652.03 | 0.01% | 71,431 |
| May 26, 2026 | 651.00 | 666.32 | 650.00 | 651.96 | 651.96 | 0.15% | 82,751 |
| May 25, 2026 | 653.75 | 656.75 | 646.00 | 650.99 | 650.99 | -0.18% | 75,079 |
| 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 |