Air Astana Joint Stock Company (LON:AIRA)
London · Delayed Price · Currency is GBP · Price in USD 5.22
-0.20 (-3.69%)
At close: Mar 27, 2026
LON:AIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.48 | 5.48 | 5.22 | 5.22 | 5.22 | -3.69% | 81,127 |
| Mar 26, 2026 | 5.50 | 5.50 | 5.24 | 5.42 | 5.42 | 2.26% | 57,822 |
| Mar 25, 2026 | 5.40 | 5.40 | 5.24 | 5.30 | 5.30 | - | 21,334 |
| Mar 24, 2026 | 5.44 | 5.44 | 5.22 | 5.30 | 5.30 | -0.38% | 53,410 |
| Mar 23, 2026 | 5.30 | 5.40 | 5.22 | 5.32 | 5.32 | -1.12% | 80,697 |
| Mar 20, 2026 | 5.42 | 5.48 | 5.30 | 5.38 | 5.38 | -1.82% | 20,188 |
| Mar 19, 2026 | 6.00 | 6.00 | 5.30 | 5.48 | 5.48 | -8.97% | 70,612 |
| Mar 18, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 12,357 |
| Mar 17, 2026 | 6.18 | 6.18 | 6.02 | 6.02 | 6.02 | -2.90% | 9,295 |
| Mar 16, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 11,788 |
| Mar 13, 2026 | 6.14 | 6.18 | 6.10 | 6.10 | 6.10 | -0.65% | 15,180 |
| Mar 12, 2026 | 6.30 | 6.30 | 6.14 | 6.14 | 6.14 | -2.54% | 34,543 |
| Mar 11, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | - | 15,606 |
| Mar 10, 2026 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | 0.96% | 15,874 |
| Mar 9, 2026 | 6.40 | 6.40 | 6.24 | 6.24 | 6.24 | -2.50% | 29,025 |
| Mar 6, 2026 | 6.42 | 6.44 | 6.40 | 6.40 | 6.40 | - | 31,938 |
| Mar 5, 2026 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | 0.31% | 19,599 |
| Mar 4, 2026 | 6.58 | 6.58 | 6.32 | 6.38 | 6.38 | -1.85% | 17,572 |
| Mar 3, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 33,505 |
| Mar 2, 2026 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | 0.92% | 7,003 |
| Feb 27, 2026 | 6.60 | 6.74 | 6.54 | 6.54 | 6.54 | -0.91% | 168,249 |
| Feb 26, 2026 | 6.60 | 6.74 | 6.52 | 6.60 | 6.60 | - | 16,234 |
| Feb 25, 2026 | 6.74 | 6.74 | 6.52 | 6.60 | 6.60 | - | 23,871 |
| Feb 24, 2026 | 6.60 | 6.60 | 6.54 | 6.60 | 6.60 | 1.23% | 21,679 |
| Feb 23, 2026 | 6.52 | 6.68 | 6.52 | 6.52 | 6.52 | -1.51% | 17,742 |
| Feb 20, 2026 | 6.60 | 6.72 | 6.60 | 6.62 | 6.62 | -0.90% | 27,009 |
| Feb 19, 2026 | 6.66 | 6.80 | 6.62 | 6.68 | 6.68 | 0.60% | 27,689 |
| Feb 18, 2026 | 6.64 | 6.74 | 6.62 | 6.64 | 6.64 | 0.61% | 42,199 |
| Feb 17, 2026 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | 0.61% | 4,733 |
| Feb 16, 2026 | 6.64 | 6.64 | 6.56 | 6.56 | 6.56 | -0.30% | 5,099 |
| Feb 13, 2026 | 6.58 | 6.64 | 6.58 | 6.58 | 6.58 | - | 8,348 |
| Feb 12, 2026 | 6.70 | 6.80 | 6.56 | 6.58 | 6.58 | - | 64,481 |
| Feb 11, 2026 | 6.50 | 6.80 | 6.50 | 6.58 | 6.58 | 0.30% | 74,764 |
| Feb 10, 2026 | 6.64 | 6.68 | 6.56 | 6.56 | 6.56 | - | 28,871 |
| Feb 9, 2026 | 6.78 | 6.84 | 6.56 | 6.56 | 6.56 | 0.61% | 29,135 |
| Feb 6, 2026 | 6.78 | 6.78 | 6.52 | 6.52 | 6.52 | -2.98% | 38,198 |
| Feb 5, 2026 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | -1.18% | 131 |
| Feb 4, 2026 | 6.80 | 6.82 | 6.80 | 6.80 | 6.80 | - | 3,399 |
| Feb 3, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -0.29% | 21,434 |
| Feb 2, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.57% | 1,880 |
| Jan 30, 2026 | 7.14 | 7.16 | 7.00 | 7.00 | 7.00 | 2.64% | 388 |
| Jan 29, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Jan 28, 2026 | 7.08 | 7.10 | 6.82 | 6.82 | 6.82 | -3.67% | 1,371 |
| Jan 27, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 2.91% | 10 |
| Jan 26, 2026 | 6.90 | 6.90 | 6.88 | 6.88 | 6.88 | 2.38% | 110,445 |
| Jan 23, 2026 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | -1.18% | 6,580 |
| Jan 22, 2026 | 6.90 | 6.94 | 6.80 | 6.80 | 6.80 | -0.58% | 200,307 |
| Jan 21, 2026 | 6.90 | 6.90 | 6.84 | 6.84 | 6.84 | 1.79% | 14,354 |
| Jan 20, 2026 | 6.74 | 6.74 | 6.70 | 6.72 | 6.72 | - | 20,479 |
| Jan 19, 2026 | 6.78 | 6.78 | 6.72 | 6.72 | 6.72 | 0.90% | 29 |