ForteBank Joint Stock Company (KASE:ASBN)
Kazakhstan · Delayed Price · Currency is KZT 23.12
-0.57 (-2.41%)
At close: Aug 22, 2025
KASE:ASBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |