AltynGold plc (KASE:GB_ALTN)
Kazakhstan · Delayed Price · Currency is KZT 5,500.00
-1.09 (-0.02%)
At close: Nov 6, 2026
KASE:GB_ALTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5,533.02 | 5,533.02 | 5,410.00 | 5,500.00 | 5,500.00 | -0.02% | 1,167 |
| Nov 5, 2026 | 5,420.00 | 5,700.00 | 5,420.00 | 5,501.09 | 5,501.09 | 1.50% | 1,185 |
| Nov 4, 2026 | 5,386.09 | 5,445.99 | 5,370.00 | 5,420.00 | 5,420.00 | 0.93% | 708 |
| Nov 3, 2026 | 5,349.90 | 5,400.00 | 5,310.02 | 5,370.00 | 5,370.00 | 0.38% | 522 |
| Nov 2, 2026 | 5,397.00 | 5,700.00 | 5,203.00 | 5,349.90 | 5,349.90 | -0.89% | 1,453 |
| Oct 30, 2026 | 5,475.00 | 5,599.00 | 5,240.00 | 5,398.19 | 5,398.19 | -1.40% | 1,581 |
| Oct 29, 2026 | 5,600.00 | 5,640.00 | 5,432.08 | 5,475.00 | 5,475.00 | -0.09% | 529 |
| Oct 28, 2026 | 5,369.80 | 5,670.00 | 5,369.80 | 5,480.00 | 5,480.00 | 2.05% | 997 |
| Oct 27, 2026 | 5,420.00 | 5,590.00 | 5,300.00 | 5,369.80 | 5,369.80 | -0.47% | 803 |
| Oct 23, 2026 | 5,399.99 | 5,498.88 | 5,205.03 | 5,395.00 | 5,395.00 | -0.09% | 1,755 |
| Oct 22, 2026 | 5,584.86 | 5,648.00 | 5,300.00 | 5,400.00 | 5,400.00 | -3.31% | 1,623 |
| Oct 21, 2026 | 5,570.00 | 5,600.00 | 5,500.01 | 5,584.86 | 5,584.86 | 0.18% | 278 |
| Oct 20, 2026 | 5,733.00 | 5,733.00 | 5,450.01 | 5,574.97 | 5,574.97 | -2.79% | 1,328 |
| Oct 19, 2026 | 5,778.86 | 5,900.00 | 5,701.00 | 5,734.97 | 5,734.97 | -0.76% | 493 |
| Oct 16, 2026 | 5,787.90 | 5,870.00 | 5,722.01 | 5,778.86 | 5,778.86 | -0.16% | 709 |
| Oct 15, 2026 | 5,969.48 | 5,969.48 | 5,602.00 | 5,787.90 | 5,787.90 | -0.38% | 1,311 |
| Oct 14, 2026 | 5,959.97 | 5,970.00 | 5,801.19 | 5,810.00 | 5,810.00 | -2.52% | 788 |
| Oct 13, 2026 | 5,938.00 | 5,998.96 | 5,861.06 | 5,959.97 | 5,959.97 | 0.37% | 512 |
| Oct 12, 2026 | 6,053.02 | 6,100.00 | 5,880.01 | 5,938.00 | 5,938.00 | -1.90% | 1,645 |
| Oct 9, 2026 | 5,950.00 | 6,199.00 | 5,910.00 | 6,053.00 | 6,053.00 | 1.73% | 1,300 |
| Oct 8, 2026 | 6,039.00 | 6,100.00 | 5,923.02 | 5,950.00 | 5,950.00 | -1.47% | 1,074 |
| Oct 7, 2026 | 6,198.98 | 6,199.00 | 5,900.00 | 6,039.00 | 6,039.00 | -2.60% | 1,902 |
| Oct 6, 2026 | 6,200.00 | 6,290.00 | 6,070.00 | 6,199.90 | 6,199.90 | 0.18% | 1,038 |
| Oct 5, 2026 | 6,198.99 | 6,299.99 | 6,100.00 | 6,189.00 | 6,189.00 | -0.16% | 1,123 |
| Oct 2, 2026 | 6,112.05 | 6,298.00 | 6,112.05 | 6,198.99 | 6,198.99 | 1.42% | 483 |
| Oct 1, 2026 | 6,299.80 | 6,299.80 | 6,020.08 | 6,112.00 | 6,112.00 | -1.58% | 868 |
| Sep 30, 2026 | 6,121.08 | 6,300.00 | 6,060.01 | 6,210.00 | 6,210.00 | 1.45% | 858 |
| Sep 29, 2026 | 6,048.00 | 6,190.00 | 6,016.00 | 6,121.08 | 6,121.08 | 1.21% | 499 |
| Sep 28, 2026 | 6,299.99 | 6,299.99 | 6,006.00 | 6,048.09 | 6,048.09 | -4.39% | 2,417 |
| Sep 25, 2026 | 6,326.00 | 6,470.00 | 6,311.03 | 6,326.00 | 6,326.00 | -1.60% | 892 |
| Sep 24, 2026 | 6,530.00 | 6,530.00 | 6,405.00 | 6,428.99 | 6,428.99 | -1.32% | 454 |
| Sep 23, 2026 | 6,480.00 | 6,539.98 | 6,400.01 | 6,515.00 | 6,515.00 | 0.37% | 781 |
| Sep 22, 2026 | 6,520.00 | 6,520.00 | 6,400.00 | 6,491.00 | 6,491.00 | -0.44% | 926 |
| Sep 21, 2026 | 6,580.09 | 6,700.00 | 6,501.00 | 6,520.00 | 6,520.00 | -0.91% | 982 |
| Sep 18, 2026 | 6,526.02 | 6,675.00 | 6,526.02 | 6,580.00 | 6,580.00 | 0.31% | 577 |
| Sep 17, 2026 | 6,600.00 | 6,679.00 | 6,521.00 | 6,559.99 | 6,559.99 | -1.06% | 759 |
| Sep 16, 2026 | 6,500.00 | 6,700.00 | 6,500.00 | 6,630.00 | 6,630.00 | 2.00% | 596 |
| Sep 15, 2026 | 6,700.00 | 6,700.00 | 5,900.00 | 6,500.00 | 6,500.00 | -2.26% | 1,876 |
| Sep 14, 2026 | 6,601.02 | 6,760.00 | 6,510.00 | 6,650.00 | 6,650.00 | -1.00% | 1,764 |
| Sep 11, 2026 | 6,721.00 | 6,780.00 | 6,670.00 | 6,717.00 | 6,717.00 | -0.34% | 1,893 |
| Sep 10, 2026 | 6,799.47 | 6,900.02 | 6,730.00 | 6,740.00 | 6,740.00 | -0.22% | 2,691 |
| Sep 9, 2026 | 6,718.00 | 6,859.00 | 6,700.00 | 6,755.00 | 6,755.00 | 0.55% | 2,623 |
| Sep 8, 2026 | 6,693.00 | 6,900.00 | 6,693.00 | 6,718.00 | 6,718.00 | 0.40% | 1,710 |
| Sep 7, 2026 | 6,700.00 | 6,800.00 | 6,661.00 | 6,691.04 | 6,691.04 | 0.11% | 2,411 |
| 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 |