Skip to main content
logo
ForteBank Joint Stock Company (KASE:ASBN)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
14.22
-0.41 (-2.80%)
At close: Mar 3, 2026

KASE:ASBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202614.6314.9014.1514.2214.22-2.80%1,234,071
Mar 2, 202614.9518.6914.0014.6314.63-2.14%2,421,425
Feb 27, 202614.9615.0414.7814.9514.950.34%976,407
Feb 26, 202614.6214.9814.5614.9014.901.92%1,011,845
Feb 25, 202614.9214.9714.4214.6214.62-2.01%1,263,387
Feb 24, 202615.0215.3814.8114.9214.92-0.67%947,688
Feb 23, 202615.0515.5014.9915.0215.02-0.20%1,923,285
Feb 20, 202615.0515.2315.0015.0515.05-0.27%1,409,025
Feb 19, 202615.2115.2215.0315.0915.09-0.79%1,031,203
Feb 18, 202615.1915.3015.1815.2115.210.13%1,285,082
Feb 17, 202615.2715.2915.1615.1915.19-0.52%1,300,559
Feb 16, 202615.1215.2915.0615.2715.270.99%1,193,488
Feb 13, 202615.0515.4715.0015.1215.120.47%1,080,722
Feb 12, 202615.0415.0915.0015.0515.050.07%670,071
Feb 11, 202615.0015.0814.9615.0415.040.27%965,759
Feb 10, 202615.0115.1914.9615.0015.00-0.07%1,061,499
Feb 9, 202615.0015.9014.9815.0115.010.07%3,214,396
Feb 6, 202615.0015.0114.9015.0015.000.47%1,831,821
Feb 5, 202615.0015.1014.7114.9314.93-0.47%1,086,453
Feb 4, 202615.2015.2014.9515.0015.00-1.32%1,639,583
Feb 3, 202615.4915.5014.5115.2015.20-1.87%3,921,635
Feb 2, 202615.8116.4015.3815.4915.49-2.02%4,550,310
Jan 30, 202616.2516.3515.5015.8115.81-3.60%5,237,183
Jan 29, 202616.2716.4916.2516.4016.40-0.61%2,433,230
Jan 28, 202616.5017.2616.1516.5016.502.04%4,629,934
Jan 27, 202616.1916.2216.1016.1716.17-0.12%1,068,278
Jan 26, 202616.2016.2415.6016.1916.19-0.31%1,214,405
Jan 23, 202616.2516.2515.9116.2416.240.25%1,582,802
Jan 22, 202616.2016.3015.5216.2016.201.06%3,230,740
Jan 21, 202616.6016.6515.9516.0316.03-3.61%2,015,731
Jan 20, 202617.3217.3416.0016.6316.63-4.09%1,586,760
Jan 19, 202617.5017.9517.2517.3417.34-0.86%1,855,713
Jan 16, 202617.4917.8817.2317.4917.49-0.23%2,148,695
Jan 15, 202617.8018.0017.1017.5317.53-2.39%2,432,807
Jan 14, 202618.0018.3017.8117.9617.96-0.11%2,369,042
Jan 13, 202618.0018.1917.8017.9817.98-0.06%3,721,506
Jan 12, 202617.1318.5016.3017.9917.995.02%6,049,835
Jan 9, 202618.6018.9415.2617.1317.13-7.90%6,543,858
Jan 8, 202618.9120.4918.0018.6018.60-0.96%7,668,677
Jan 6, 202617.0022.2517.0018.7818.7810.47%13,060,990
Jan 5, 202615.2417.0015.2417.0017.0011.55%2,273,518
Dec 31, 202513.9517.7513.9415.2415.249.33%5,121,672
Dec 30, 202513.9413.9913.4013.9413.944.26%2,385,205
Dec 29, 202513.3513.3913.1513.3713.370.15%3,166,328
Dec 26, 202513.4113.5313.3213.3513.35-0.45%1,106,497
Dec 25, 202513.3413.4113.3313.4113.410.52%944,392
Dec 24, 202513.2513.4513.2313.3413.340.83%1,040,662
Dec 23, 202513.2313.3513.1613.2313.23-1,116,495
Dec 22, 202513.1213.2713.1213.2313.230.84%1,626,822
Dec 19, 202512.9813.3812.9313.1213.121.08%1,353,170