AltynGold plc (KASE:GB_ALTN)
Kazakhstan · Delayed Price · Currency is KZT 7,200.00
-140.00 (-1.91%)
At close: May 22, 2026
KASE:GB_ALTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,300.00 | 7,380.00 | 7,153.02 | 7,200.00 | 7,200.00 | -1.91% | 1,904 |
| May 21, 2026 | 7,215.01 | 7,400.00 | 7,215.01 | 7,340.00 | 7,340.00 | 1.77% | 820 |
| May 20, 2026 | 7,369.98 | 7,369.98 | 7,150.00 | 7,212.00 | 7,212.00 | -2.54% | 1,937 |
| May 19, 2026 | 7,472.00 | 7,922.00 | 7,001.02 | 7,400.00 | 7,400.00 | -0.94% | 1,803 |
| May 18, 2026 | 7,478.88 | 7,479.00 | 7,000.00 | 7,470.00 | 7,470.00 | -0.53% | 1,579 |
| May 15, 2026 | 7,953.00 | 7,953.00 | 7,200.00 | 7,510.00 | 7,510.00 | -6.12% | 2,393 |
| May 14, 2026 | 8,073.50 | 8,074.00 | 7,950.00 | 7,999.99 | 7,999.99 | -0.19% | 728 |
| May 13, 2026 | 8,050.00 | 8,118.98 | 8,015.00 | 8,015.00 | 8,015.00 | -0.43% | 653 |
| May 12, 2026 | 8,177.99 | 8,185.00 | 8,002.01 | 8,050.00 | 8,050.00 | -1.58% | 1,216 |
| May 8, 2026 | 8,178.98 | 8,248.00 | 8,091.01 | 8,178.98 | 8,178.98 | 1.10% | 1,692 |
| May 6, 2026 | 8,010.02 | 8,200.00 | 7,950.00 | 8,090.00 | 8,090.00 | 1.13% | 3,340 |
| May 5, 2026 | 8,076.00 | 8,089.49 | 7,970.00 | 8,000.00 | 8,000.00 | - | 1,174 |
| May 4, 2026 | 7,967.02 | 8,299.99 | 7,800.02 | 7,999.87 | 7,999.87 | 0.43% | 1,914 |
| Apr 30, 2026 | 7,901.01 | 8,395.00 | 7,617.01 | 7,966.00 | 7,966.00 | -1.01% | 4,064 |
| Apr 29, 2026 | 8,046.01 | 8,176.99 | 7,824.00 | 8,047.00 | 8,047.00 | -0.27% | 1,180 |
| Apr 28, 2026 | 8,189.98 | 8,189.99 | 7,900.01 | 8,069.00 | 8,069.00 | -1.56% | 813 |
| Apr 27, 2026 | 8,398.00 | 8,398.00 | 8,000.00 | 8,196.99 | 8,196.99 | -2.40% | 2,477 |
| Apr 24, 2026 | 8,382.96 | 8,449.90 | 8,320.00 | 8,398.97 | 8,398.97 | 0.19% | 1,706 |
| Apr 23, 2026 | 8,382.98 | 8,425.00 | 8,312.03 | 8,382.98 | 8,382.98 | -0.32% | 1,505 |
| Apr 22, 2026 | 8,433.00 | 8,449.97 | 8,355.00 | 8,410.00 | 8,410.00 | -0.31% | 978 |
| Apr 21, 2026 | 8,513.99 | 8,514.00 | 8,351.00 | 8,435.98 | 8,435.98 | 0.43% | 1,089 |
| Apr 20, 2026 | 8,373.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 0.32% | 1,295 |
| Apr 17, 2026 | 8,513.00 | 8,515.00 | 8,255.00 | 8,373.00 | 8,373.00 | -2.63% | 1,575 |
| Apr 16, 2026 | 8,800.00 | 8,869.87 | 8,503.00 | 8,599.00 | 8,599.00 | -1.19% | 2,213 |
| Apr 15, 2026 | 8,799.00 | 8,999.99 | 8,700.00 | 8,703.00 | 8,703.00 | 0.05% | 2,680 |
| Apr 14, 2026 | 8,425.00 | 8,989.00 | 8,425.00 | 8,699.00 | 8,699.00 | 3.26% | 3,048 |
| Apr 13, 2026 | 8,700.00 | 8,700.00 | 8,000.01 | 8,424.00 | 8,424.00 | -4.78% | 2,631 |
| Apr 10, 2026 | 9,143.99 | 9,143.99 | 8,700.00 | 8,846.96 | 8,846.96 | -1.70% | 3,095 |
| Apr 9, 2026 | 9,200.00 | 9,200.00 | 8,900.01 | 9,000.00 | 9,000.00 | -2.48% | 3,200 |
| Apr 8, 2026 | 8,656.00 | 9,999.99 | 8,656.00 | 9,229.01 | 9,229.01 | 10.45% | 4,238 |
| Apr 7, 2026 | 8,300.00 | 8,457.00 | 8,300.00 | 8,356.00 | 8,356.00 | 0.43% | 2,830 |
| Apr 6, 2026 | 8,020.01 | 8,400.00 | 8,020.01 | 8,320.00 | 8,320.00 | 0.60% | 1,705 |
| Apr 3, 2026 | 8,173.00 | 8,499.98 | 7,977.10 | 8,270.00 | 8,270.00 | 3.67% | 2,226 |
| Apr 2, 2026 | 8,490.00 | 8,490.00 | 7,501.00 | 7,977.00 | 7,977.00 | -7.74% | 3,736 |
| Apr 1, 2026 | 8,500.00 | 8,780.00 | 8,490.00 | 8,646.00 | 8,646.00 | 9.39% | 6,261 |
| Mar 31, 2026 | 7,466.99 | 7,975.00 | 7,466.99 | 7,904.01 | 7,904.01 | 6.67% | 3,673 |
| Mar 30, 2026 | 7,248.99 | 7,549.00 | 7,200.00 | 7,410.01 | 7,410.01 | 2.96% | 2,817 |
| Mar 27, 2026 | 7,196.98 | 7,375.00 | 6,900.00 | 7,196.98 | 7,196.98 | 1.08% | 2,167 |
| Mar 26, 2026 | 7,005.02 | 7,435.00 | 7,005.02 | 7,120.02 | 7,120.02 | 3.49% | 3,309 |
| Mar 20, 2026 | 6,880.01 | 7,475.00 | 6,870.00 | 6,880.01 | 6,880.01 | 1.21% | 3,859 |
| Mar 19, 2026 | 7,200.00 | 7,496.00 | 6,798.00 | 6,798.00 | 6,798.00 | -10.42% | 6,424 |
| Mar 18, 2026 | 7,253.00 | 7,990.00 | 7,253.00 | 7,589.00 | 7,589.00 | 5.40% | 35,492 |
| Mar 17, 2026 | 8,199.99 | 9,150.00 | 7,200.00 | 7,200.00 | 7,200.00 | -12.20% | 16,533 |
| Mar 16, 2026 | 9,100.00 | 9,150.00 | 7,825.00 | 8,200.00 | 8,200.00 | -10.38% | 4,481 |
| Mar 13, 2026 | 10,000.00 | 10,099.89 | 8,702.00 | 9,150.00 | 9,150.00 | -9.36% | 4,522 |
| Mar 12, 2026 | 10,100.00 | 10,147.00 | 9,750.00 | 10,094.98 | 10,094.98 | -0.54% | 2,242 |
| Mar 11, 2026 | 10,431.01 | 10,678.00 | 9,700.00 | 10,149.99 | 10,149.99 | -2.68% | 2,448 |
| Mar 10, 2026 | 10,700.00 | 10,700.00 | 10,000.00 | 10,429.00 | 10,429.00 | -2.53% | 2,781 |
| Mar 6, 2026 | 10,799.99 | 10,800.00 | 10,200.00 | 10,699.92 | 10,699.92 | -0.93% | 2,562 |
| Mar 5, 2026 | 11,908.00 | 11,908.00 | 10,800.00 | 10,800.00 | 10,800.00 | -9.88% | 5,360 |