ForteBank Joint Stock Company (KASE:ASBN)
Kazakhstan · Delayed Price · Currency is KZT 12.66
0.00 (0.00%)
At close: Mar 20, 2026
KASE:ASBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 12.67 | 13.00 | 12.31 | 12.66 | 12.66 | -0.08% | 1,759,228 |
| Mar 19, 2026 | 12.76 | 12.76 | 12.10 | 12.67 | 12.67 | -0.71% | 2,565,711 |
| Mar 18, 2026 | 13.20 | 13.20 | 12.53 | 12.76 | 12.76 | -3.63% | 2,367,855 |
| Mar 17, 2026 | 13.50 | 13.76 | 13.11 | 13.24 | 13.24 | -2.00% | 941,582 |
| Mar 16, 2026 | 14.10 | 14.29 | 13.46 | 13.51 | 13.51 | -4.18% | 1,336,595 |
| Mar 13, 2026 | 14.16 | 14.29 | 14.07 | 14.10 | 14.10 | -0.42% | 994,232 |
| Mar 12, 2026 | 14.17 | 14.26 | 14.10 | 14.16 | 14.16 | -0.07% | 1,817,472 |
| Mar 11, 2026 | 14.21 | 14.58 | 14.09 | 14.17 | 14.17 | -0.28% | 3,918,359 |
| Mar 10, 2026 | 14.36 | 14.70 | 14.00 | 14.21 | 14.21 | -1.04% | 3,028,843 |
| Mar 6, 2026 | 14.36 | 14.40 | 14.31 | 14.36 | 14.36 | 0.21% | 861,803 |
| Mar 5, 2026 | 14.40 | 14.43 | 14.25 | 14.33 | 14.33 | -0.56% | 852,651 |
| Mar 4, 2026 | 14.15 | 14.70 | 13.99 | 14.41 | 14.41 | 1.34% | 1,064,244 |
| Mar 3, 2026 | 14.63 | 14.90 | 14.15 | 14.22 | 14.22 | -2.80% | 1,234,071 |
| Mar 2, 2026 | 14.95 | 18.69 | 14.00 | 14.63 | 14.63 | -2.14% | 2,421,425 |
| Feb 27, 2026 | 14.96 | 15.04 | 14.78 | 14.95 | 14.95 | 0.34% | 976,407 |
| Feb 26, 2026 | 14.62 | 14.98 | 14.56 | 14.90 | 14.90 | 1.92% | 1,011,845 |
| Feb 25, 2026 | 14.92 | 14.97 | 14.42 | 14.62 | 14.62 | -2.01% | 1,263,387 |
| Feb 24, 2026 | 15.02 | 15.38 | 14.81 | 14.92 | 14.92 | -0.67% | 947,688 |
| Feb 23, 2026 | 15.05 | 15.50 | 14.99 | 15.02 | 15.02 | -0.20% | 1,923,285 |
| Feb 20, 2026 | 15.05 | 15.23 | 15.00 | 15.05 | 15.05 | -0.27% | 1,409,025 |
| Feb 19, 2026 | 15.21 | 15.22 | 15.03 | 15.09 | 15.09 | -0.79% | 1,031,203 |
| Feb 18, 2026 | 15.19 | 15.30 | 15.18 | 15.21 | 15.21 | 0.13% | 1,285,082 |
| Feb 17, 2026 | 15.27 | 15.29 | 15.16 | 15.19 | 15.19 | -0.52% | 1,300,559 |
| Feb 16, 2026 | 15.12 | 15.29 | 15.06 | 15.27 | 15.27 | 0.99% | 1,193,488 |
| Feb 13, 2026 | 15.05 | 15.47 | 15.00 | 15.12 | 15.12 | 0.47% | 1,080,722 |
| Feb 12, 2026 | 15.04 | 15.09 | 15.00 | 15.05 | 15.05 | 0.07% | 670,071 |
| Feb 11, 2026 | 15.00 | 15.08 | 14.96 | 15.04 | 15.04 | 0.27% | 965,759 |
| Feb 10, 2026 | 15.01 | 15.19 | 14.96 | 15.00 | 15.00 | -0.07% | 1,061,499 |
| Feb 9, 2026 | 15.00 | 15.90 | 14.98 | 15.01 | 15.01 | 0.07% | 3,214,396 |
| Feb 6, 2026 | 15.00 | 15.01 | 14.90 | 15.00 | 15.00 | 0.47% | 1,831,821 |
| Feb 5, 2026 | 15.00 | 15.10 | 14.71 | 14.93 | 14.93 | -0.47% | 1,086,453 |
| Feb 4, 2026 | 15.20 | 15.20 | 14.95 | 15.00 | 15.00 | -1.32% | 1,639,583 |
| Feb 3, 2026 | 15.49 | 15.50 | 14.51 | 15.20 | 15.20 | -1.87% | 3,921,635 |
| Feb 2, 2026 | 15.81 | 16.40 | 15.38 | 15.49 | 15.49 | -2.02% | 4,550,310 |
| Jan 30, 2026 | 16.25 | 16.35 | 15.50 | 15.81 | 15.81 | -3.60% | 5,237,183 |
| Jan 29, 2026 | 16.27 | 16.49 | 16.25 | 16.40 | 16.40 | -0.61% | 2,433,230 |
| Jan 28, 2026 | 16.50 | 17.26 | 16.15 | 16.50 | 16.50 | 2.04% | 4,629,934 |
| Jan 27, 2026 | 16.19 | 16.22 | 16.10 | 16.17 | 16.17 | -0.12% | 1,068,278 |
| Jan 26, 2026 | 16.20 | 16.24 | 15.60 | 16.19 | 16.19 | -0.31% | 1,214,405 |
| Jan 23, 2026 | 16.25 | 16.25 | 15.91 | 16.24 | 16.24 | 0.25% | 1,582,802 |
| Jan 22, 2026 | 16.20 | 16.30 | 15.52 | 16.20 | 16.20 | 1.06% | 3,230,740 |
| Jan 21, 2026 | 16.60 | 16.65 | 15.95 | 16.03 | 16.03 | -3.61% | 2,015,731 |
| Jan 20, 2026 | 17.32 | 17.34 | 16.00 | 16.63 | 16.63 | -4.09% | 1,586,760 |
| Jan 19, 2026 | 17.50 | 17.95 | 17.25 | 17.34 | 17.34 | -0.86% | 1,855,713 |
| Jan 16, 2026 | 17.49 | 17.88 | 17.23 | 17.49 | 17.49 | -0.23% | 2,148,695 |
| Jan 15, 2026 | 17.80 | 18.00 | 17.10 | 17.53 | 17.53 | -2.39% | 2,432,807 |
| Jan 14, 2026 | 18.00 | 18.30 | 17.81 | 17.96 | 17.96 | -0.11% | 2,369,042 |
| Jan 13, 2026 | 18.00 | 18.19 | 17.80 | 17.98 | 17.98 | -0.06% | 3,721,506 |
| Jan 12, 2026 | 17.13 | 18.50 | 16.30 | 17.99 | 17.99 | 5.02% | 6,049,835 |
| Jan 9, 2026 | 18.60 | 18.94 | 15.26 | 17.13 | 17.13 | -7.90% | 6,543,858 |