ForteBank Joint Stock Company (KASE:ASBN)
Kazakhstan · Delayed Price · Currency is KZT 19.44
-0.60 (-2.99%)
At close: Sep 23, 2025
KASE:ASBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 20.04 | 20.83 | 19.10 | 19.44 | 19.44 | -2.99% | 2,008,743 |
| Sep 22, 2025 | 20.92 | 21.12 | 19.00 | 20.04 | 20.04 | -4.21% | 1,551,975 |
| Sep 19, 2025 | 21.14 | 21.38 | 20.50 | 20.92 | 20.92 | -1.04% | 1,130,313 |
| Sep 18, 2025 | 21.10 | 21.99 | 21.00 | 21.14 | 21.14 | 0.19% | 1,496,716 |
| Sep 17, 2025 | 21.16 | 22.28 | 20.50 | 21.10 | 21.10 | -0.19% | 1,363,994 |
| Sep 16, 2025 | 22.60 | 22.95 | 21.00 | 21.14 | 21.14 | -4.99% | 2,075,284 |
| Sep 15, 2025 | 22.90 | 24.99 | 21.52 | 22.25 | 22.25 | 5.20% | 4,269,373 |
| Sep 12, 2025 | 21.37 | 21.38 | 21.05 | 21.15 | 21.15 | 0.48% | 1,077,760 |
| Sep 11, 2025 | 21.70 | 21.98 | 21.00 | 21.05 | 21.05 | -2.91% | 1,088,346 |
| Sep 10, 2025 | 21.15 | 21.83 | 21.00 | 21.68 | 21.68 | 2.51% | 1,269,553 |
| Sep 9, 2025 | 22.26 | 22.26 | 12.26 | 21.15 | 21.15 | -5.03% | 3,803,648 |
| Sep 8, 2025 | 22.34 | 22.84 | 22.17 | 22.27 | 22.27 | -1.02% | 1,981,613 |
| Sep 5, 2025 | 22.36 | 22.85 | 22.34 | 22.50 | 22.50 | 0.72% | 1,154,428 |
| Sep 4, 2025 | 22.85 | 22.85 | 22.21 | 22.34 | 22.34 | -1.59% | 1,265,743 |
| Sep 3, 2025 | 22.99 | 23.08 | 22.65 | 22.70 | 22.70 | -1.26% | 1,504,034 |
| Sep 2, 2025 | 22.95 | 23.78 | 22.01 | 22.99 | 22.99 | 0.22% | 1,548,792 |
| Aug 29, 2025 | 23.00 | 23.48 | 22.71 | 22.94 | 22.94 | -0.22% | 1,393,680 |
| Aug 28, 2025 | 22.95 | 23.78 | 22.71 | 22.99 | 22.99 | 0.17% | 2,605,722 |
| Aug 27, 2025 | 22.97 | 23.36 | 22.81 | 22.95 | 22.95 | -0.04% | 1,321,214 |
| Aug 26, 2025 | 23.00 | 23.70 | 22.36 | 22.96 | 22.96 | 1.37% | 1,323,030 |
| Aug 25, 2025 | 23.00 | 23.12 | 22.01 | 22.65 | 22.65 | -2.03% | 2,055,328 |
| Aug 22, 2025 | 23.71 | 23.78 | 22.01 | 23.12 | 23.12 | -2.41% | 2,252,112 |
| Aug 21, 2025 | 23.79 | 23.80 | 23.60 | 23.69 | 23.69 | -0.13% | 972,822 |
| Aug 20, 2025 | 23.76 | 23.95 | 23.50 | 23.72 | 23.72 | -0.17% | 1,132,463 |
| Aug 19, 2025 | 23.68 | 23.98 | 23.58 | 23.76 | 23.76 | 0.34% | 2,105,444 |
| Aug 18, 2025 | 23.52 | 23.99 | 23.52 | 23.68 | 23.68 | 0.68% | 1,944,188 |
| Aug 15, 2025 | 23.22 | 24.00 | 22.90 | 23.52 | 23.52 | 1.29% | 2,417,904 |
| Aug 14, 2025 | 25.00 | 25.60 | 22.00 | 23.22 | 23.22 | -5.19% | 5,997,507 |
| Aug 13, 2025 | 22.65 | 25.80 | 22.10 | 24.49 | 24.49 | 8.17% | 6,058,958 |
| Aug 12, 2025 | 21.65 | 23.00 | 21.65 | 22.64 | 22.64 | 4.62% | 2,314,337 |
| Aug 11, 2025 | 21.04 | 22.00 | 20.99 | 21.64 | 21.64 | 3.10% | 2,430,708 |
| Aug 8, 2025 | 20.54 | 21.50 | 20.03 | 20.99 | 20.99 | 2.19% | 1,789,612 |
| Aug 7, 2025 | 20.40 | 20.73 | 20.24 | 20.54 | 20.54 | 0.69% | 1,218,761 |
| Aug 6, 2025 | 20.41 | 20.77 | 20.20 | 20.40 | 20.40 | -0.05% | 1,421,692 |
| Aug 5, 2025 | 20.50 | 20.75 | 20.04 | 20.41 | 20.41 | -0.44% | 1,510,361 |
| Aug 4, 2025 | 20.60 | 22.60 | 20.03 | 20.50 | 20.50 | -0.49% | 2,601,840 |
| Aug 1, 2025 | 20.00 | 20.98 | 19.00 | 20.60 | 20.60 | 3.73% | 3,496,980 |
| Jul 31, 2025 | 22.74 | 22.74 | 17.46 | 19.86 | 19.86 | -12.55% | 7,474,389 |
| Jul 30, 2025 | 23.00 | 24.20 | 22.53 | 22.71 | 22.71 | 0.80% | 2,372,578 |
| Jul 29, 2025 | 25.00 | 25.00 | 20.00 | 22.53 | 22.53 | -9.88% | 7,676,178 |
| Jul 28, 2025 | 26.50 | 26.98 | 24.00 | 25.00 | 25.00 | -5.52% | 3,627,185 |
| Jul 25, 2025 | 26.17 | 27.00 | 25.00 | 26.46 | 26.46 | 1.57% | 3,956,185 |
| Jul 24, 2025 | 27.03 | 28.00 | 25.50 | 26.05 | 26.05 | -2.40% | 8,647,246 |
| Jul 23, 2025 | 25.86 | 28.50 | 25.86 | 26.69 | 26.69 | 3.37% | 10,000,350 |
| Jul 22, 2025 | 24.99 | 25.97 | 24.84 | 25.82 | 25.82 | 3.95% | 4,358,148 |
| Jul 21, 2025 | 24.40 | 25.00 | 24.26 | 24.84 | 24.84 | 3.16% | 3,449,786 |
| Jul 18, 2025 | 23.59 | 25.00 | 23.51 | 24.08 | 24.08 | 2.47% | 3,781,093 |
| Jul 17, 2025 | 23.80 | 26.50 | 22.00 | 23.50 | 23.50 | -0.42% | 7,501,503 |
| Jul 16, 2025 | 23.00 | 24.50 | 22.55 | 23.60 | 23.60 | 6.12% | 4,570,329 |
| Jul 15, 2025 | 23.01 | 25.00 | 21.50 | 22.24 | 22.24 | 5.85% | 6,121,371 |