ForteBank Joint Stock Company (KASE:ASBN)
Kazakhstan · Delayed Price · Currency is KZT 20.60
+0.74 (3.73%)
At close: Aug 1, 2025
KASE:ASBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 22.00 | 33.00 | 21.01 | 21.01 | 21.01 | -4.50% | 17,366,280 |
| Jul 11, 2025 | 32.70 | 45.00 | 22.00 | 22.00 | 22.00 | -32.37% | 29,876,890 |
| Jul 10, 2025 | 25.02 | 32.53 | 25.00 | 32.53 | 32.53 | 31.01% | 22,529,080 |
| Jul 9, 2025 | 19.10 | 24.88 | 19.10 | 24.83 | 24.83 | 30.00% | 16,906,810 |
| Jul 8, 2025 | 18.21 | 19.20 | 18.21 | 19.10 | 19.10 | 4.89% | 8,584,411 |
| Jul 4, 2025 | 18.00 | 19.50 | 17.95 | 18.21 | 18.21 | 2.82% | 12,579,160 |
| Jul 3, 2025 | 14.75 | 19.98 | 14.75 | 17.71 | 17.71 | 20.56% | 16,297,390 |
| Jul 2, 2025 | 13.07 | 14.98 | 13.07 | 14.69 | 14.69 | 13.00% | 10,766,310 |
| Jul 1, 2025 | 11.00 | 15.00 | 11.00 | 13.00 | 13.00 | 18.18% | 14,944,740 |
| Jun 30, 2025 | 9.01 | 11.49 | 9.01 | 11.00 | 11.00 | 22.49% | 10,510,720 |
| Jun 27, 2025 | 7.89 | 9.75 | 7.89 | 8.98 | 8.98 | 14.10% | 9,916,167 |
| Jun 26, 2025 | 7.85 | 7.87 | 7.82 | 7.87 | 7.87 | 0.25% | 758,210 |
| Jun 25, 2025 | 7.84 | 7.90 | 7.53 | 7.85 | 7.85 | 0.13% | 1,260,964 |
| Jun 24, 2025 | 7.84 | 7.97 | 7.70 | 7.84 | 7.84 | - | 1,249,191 |
| Jun 23, 2025 | 7.86 | 7.98 | 7.73 | 7.84 | 7.84 | -0.25% | 1,908,147 |
| Jun 20, 2025 | 7.87 | 8.00 | 7.85 | 7.86 | 7.86 | -0.13% | 822,591 |
| Jun 19, 2025 | 7.78 | 7.99 | 7.76 | 7.87 | 7.87 | 1.16% | 2,004,679 |
| Jun 18, 2025 | 7.62 | 7.90 | 7.60 | 7.78 | 7.78 | 2.10% | 1,206,715 |
| Jun 17, 2025 | 7.54 | 7.63 | 7.54 | 7.62 | 7.62 | 1.06% | 758,885 |
| Jun 16, 2025 | 7.50 | 7.59 | 7.41 | 7.54 | 7.54 | 1.07% | 1,036,445 |
| Jun 13, 2025 | 7.38 | 7.49 | 7.30 | 7.46 | 7.46 | 1.22% | 1,090,324 |
| Jun 12, 2025 | 7.59 | 7.64 | 7.25 | 7.37 | 7.37 | -2.90% | 1,416,613 |
| Jun 11, 2025 | 7.57 | 7.64 | 7.51 | 7.59 | 7.59 | 0.26% | 794,521 |
| Jun 10, 2025 | 7.58 | 7.63 | 7.54 | 7.57 | 7.57 | -0.26% | 1,015,241 |
| Jun 9, 2025 | 7.54 | 7.64 | 7.45 | 7.59 | 7.59 | 0.66% | 1,440,810 |
| Jun 5, 2025 | 7.55 | 7.59 | 7.45 | 7.54 | 7.54 | -0.13% | 1,200,728 |
| Jun 4, 2025 | 7.55 | 7.56 | 7.51 | 7.55 | 7.55 | 0.13% | 1,356,438 |
| Jun 3, 2025 | 7.51 | 7.58 | 7.51 | 7.54 | 7.54 | 0.40% | 787,564 |
| Jun 2, 2025 | 7.55 | 7.57 | 7.23 | 7.51 | 7.51 | -0.53% | 1,097,234 |
| May 30, 2025 | 7.53 | 7.99 | 7.50 | 7.55 | 7.55 | 0.40% | 1,239,410 |
| May 29, 2025 | 7.36 | 7.98 | 7.35 | 7.52 | 7.52 | 2.17% | 1,101,382 |
| May 28, 2025 | 7.35 | 7.99 | 7.29 | 7.36 | 7.36 | 0.14% | 1,785,530 |
| May 27, 2025 | 7.43 | 7.47 | 7.17 | 7.35 | 7.35 | -0.14% | 1,620,606 |
| May 26, 2025 | 7.20 | 8.00 | 7.11 | 7.36 | 7.36 | 2.22% | 1,557,277 |
| May 23, 2025 | 6.94 | 7.45 | 6.94 | 7.20 | 7.20 | 3.75% | 2,353,972 |
| May 22, 2025 | 6.95 | 6.99 | 6.88 | 6.94 | 6.94 | -0.14% | 782,808 |