AltynGold plc (KASE:GB_ALTN)
Kazakhstan · Delayed Price · Currency is KZT 6,684.00
-105.00 (-1.55%)
At close: Sep 4, 2026
KASE:GB_ALTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,790.00 | 6,850.00 | 6,600.00 | 6,684.00 | 6,684.00 | -1.55% | 963 |
| Sep 3, 2026 | 6,650.00 | 7,022.00 | 6,603.00 | 6,789.00 | 6,789.00 | 2.86% | 1,762 |
| Sep 2, 2026 | 6,619.99 | 6,619.99 | 6,452.00 | 6,600.00 | 6,600.00 | 0.30% | 1,059 |
| Sep 1, 2026 | 6,750.00 | 6,750.00 | 6,400.00 | 6,580.02 | 6,580.02 | -2.80% | 2,441 |
| Aug 31, 2026 | 6,798.00 | 6,860.00 | 6,601.07 | 6,769.88 | 6,769.88 | -1.21% | 1,418 |
| Aug 28, 2026 | 6,995.00 | 7,000.00 | 6,753.00 | 6,853.00 | 6,853.00 | -0.42% | 981 |
| Aug 27, 2026 | 6,870.05 | 6,999.86 | 6,869.94 | 6,882.00 | 6,882.00 | 0.18% | 1,647 |
| Aug 26, 2026 | 6,793.09 | 7,035.11 | 6,793.09 | 6,869.94 | 6,869.94 | 1.31% | 1,936 |
| Aug 25, 2026 | 6,781.00 | 7,000.00 | 6,721.00 | 6,781.00 | 6,781.00 | -1.51% | 2,604 |
| Aug 24, 2026 | 6,885.00 | 7,099.94 | 6,821.02 | 6,885.00 | 6,885.00 | -0.51% | 3,162 |
| Aug 21, 2026 | 6,900.00 | 7,200.00 | 6,706.08 | 6,920.02 | 6,920.02 | 4.06% | 4,226 |
| Aug 20, 2026 | 6,650.02 | 7,000.00 | 6,450.22 | 6,650.02 | 6,650.02 | 4.87% | 2,762 |
| Aug 19, 2026 | 6,450.00 | 6,450.00 | 6,000.00 | 6,341.01 | 6,341.01 | -2.15% | 1,725 |
| Aug 18, 2026 | 6,700.00 | 6,700.00 | 6,435.07 | 6,480.03 | 6,480.03 | -0.46% | 825 |
| Aug 17, 2026 | 6,400.02 | 7,000.18 | 6,400.00 | 6,510.00 | 6,510.00 | 2.75% | 2,040 |
| Aug 14, 2026 | 6,489.00 | 6,569.99 | 6,250.03 | 6,336.00 | 6,336.00 | -3.71% | 1,889 |
| Aug 13, 2026 | 6,579.98 | 6,939.90 | 6,410.03 | 6,579.98 | 6,579.98 | -5.27% | 3,580 |
| Aug 12, 2026 | 6,812.01 | 7,299.99 | 6,812.01 | 6,945.94 | 6,945.94 | 2.00% | 2,347 |
| Aug 11, 2026 | 6,845.99 | 7,097.00 | 6,730.00 | 6,810.00 | 6,810.00 | 1.19% | 4,627 |
| Aug 10, 2026 | 6,320.00 | 6,750.00 | 6,320.00 | 6,730.00 | 6,730.00 | 6.84% | 3,771 |
| Aug 7, 2026 | 5,790.00 | 6,398.00 | 5,790.00 | 6,298.88 | 6,298.88 | 8.79% | 3,245 |
| Aug 6, 2026 | 5,750.00 | 5,999.00 | 5,700.01 | 5,790.00 | 5,790.00 | 1.90% | 2,137 |
| Aug 5, 2026 | 5,300.00 | 5,790.00 | 5,300.00 | 5,681.90 | 5,681.90 | 7.45% | 3,788 |
| Aug 4, 2026 | 5,325.00 | 5,378.99 | 5,203.00 | 5,288.00 | 5,288.00 | -0.23% | 719 |
| Aug 3, 2026 | 5,299.98 | 5,399.90 | 5,223.00 | 5,300.00 | 5,300.00 | - | 805 |
| Jul 31, 2026 | 5,249.03 | 5,339.00 | 5,181.03 | 5,299.98 | 5,299.98 | 0.97% | 806 |
| Jul 30, 2026 | 5,248.92 | 5,300.00 | 5,180.02 | 5,249.03 | 5,249.03 | 0.40% | 886 |
| Jul 29, 2026 | 5,200.00 | 5,290.00 | 5,117.00 | 5,228.00 | 5,228.00 | 0.54% | 904 |
| Jul 28, 2026 | 5,469.00 | 5,469.00 | 5,116.00 | 5,200.00 | 5,200.00 | -4.93% | 1,698 |
| Jul 27, 2026 | 5,330.00 | 5,799.99 | 5,330.00 | 5,469.90 | 5,469.90 | 3.52% | 827 |
| Jul 24, 2026 | 5,242.09 | 5,345.90 | 5,120.00 | 5,283.90 | 5,283.90 | 0.80% | 1,389 |
| Jul 23, 2026 | 5,242.09 | 5,800.00 | 5,200.00 | 5,242.09 | 5,242.09 | -5.53% | 1,471 |
| Jul 22, 2026 | 5,111.95 | 6,000.00 | 5,111.95 | 5,549.00 | 5,549.00 | 8.55% | 1,653 |
| Jul 21, 2026 | 4,937.00 | 5,180.00 | 4,881.00 | 5,111.91 | 5,111.91 | 3.48% | 990 |
| Jul 20, 2026 | 5,272.00 | 5,273.00 | 4,605.00 | 4,940.00 | 4,940.00 | -6.30% | 3,452 |
| Jul 17, 2026 | 5,272.00 | 5,599.00 | 2,700.10 | 5,272.00 | 5,272.00 | -3.43% | 1,777 |
| Jul 16, 2026 | 5,562.00 | 5,562.00 | 5,301.00 | 5,459.00 | 5,459.00 | -1.90% | 834 |
| Jul 15, 2026 | 5,659.46 | 5,749.90 | 5,450.00 | 5,565.00 | 5,565.00 | -1.67% | 1,320 |
| Jul 14, 2026 | 5,680.00 | 5,800.00 | 5,570.00 | 5,659.46 | 5,659.46 | -0.36% | 1,623 |
| Jul 13, 2026 | 5,889.00 | 5,889.00 | 5,600.00 | 5,680.00 | 5,680.00 | -1.90% | 1,454 |
| Jul 10, 2026 | 5,800.03 | 5,995.60 | 5,680.00 | 5,789.98 | 5,789.98 | -0.17% | 1,459 |
| Jul 9, 2026 | 5,824.00 | 5,949.90 | 5,770.60 | 5,800.02 | 5,800.02 | -0.43% | 1,154 |
| Jul 8, 2026 | 5,995.00 | 5,995.00 | 5,750.00 | 5,824.98 | 5,824.98 | -2.85% | 1,688 |
| Jul 7, 2026 | 6,112.33 | 6,388.99 | 5,900.00 | 5,995.64 | 5,995.64 | -1.73% | 1,411 |
| Jul 3, 2026 | 6,200.00 | 6,268.00 | 6,010.10 | 6,100.98 | 6,100.98 | 2.38% | 742 |
| Jul 2, 2026 | 5,999.00 | 6,198.00 | 5,920.02 | 5,959.10 | 5,959.10 | 1.87% | 1,369 |
| Jul 1, 2026 | 6,000.00 | 6,020.00 | 5,603.00 | 5,849.98 | 5,849.98 | -2.50% | 1,627 |
| Jun 30, 2026 | 6,276.90 | 6,276.90 | 5,901.00 | 6,000.00 | 6,000.00 | -1.86% | 1,383 |
| Jun 29, 2026 | 6,240.00 | 6,300.00 | 6,107.06 | 6,113.51 | 6,113.51 | -2.03% | 1,286 |
| Jun 26, 2026 | 6,339.99 | 6,400.00 | 6,200.03 | 6,240.00 | 6,240.00 | -1.58% | 877 |