Air Astana Joint Stock Company (LON:AIRA)
London · Delayed Price · Currency is GBP · Price in USD 5.32
0.00 (0.00%)
At close: Jun 26, 2026
LON:AIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Jun 25, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 1 |
| Jun 24, 2026 | 5.44 | 5.50 | 5.32 | 5.32 | 5.32 | - | 5,314 |
| Jun 23, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Jun 22, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.68% | 6 |
| Jun 19, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.36 | 1.49% | 69 |
| Jun 18, 2026 | 5.46 | 5.46 | 5.36 | 5.36 | 5.28 | -0.37% | 8,484 |
| Jun 17, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.30 | - | - |
| Jun 16, 2026 | 5.32 | 5.60 | 5.32 | 5.38 | 5.30 | 2.28% | 28,409 |
| Jun 15, 2026 | 5.30 | 5.30 | 5.18 | 5.26 | 5.18 | -0.38% | 9,576 |
| Jun 12, 2026 | 5.28 | 5.30 | 5.28 | 5.28 | 5.20 | - | 4,074 |
| Jun 11, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.20 | 1.93% | 77 |
| Jun 10, 2026 | 5.24 | 5.24 | 5.18 | 5.18 | 5.10 | -0.77% | 145,609 |
| Jun 9, 2026 | 5.30 | 5.30 | 5.22 | 5.22 | 5.14 | -1.51% | 9,769 |
| Jun 8, 2026 | 5.34 | 5.34 | 5.30 | 5.30 | 5.22 | -0.38% | 6,696 |
| Jun 5, 2026 | 5.36 | 5.44 | 5.32 | 5.32 | 5.24 | -0.75% | 6,652 |
| Jun 4, 2026 | 5.40 | 5.40 | 5.34 | 5.36 | 5.28 | -0.74% | 46,982 |
| Jun 3, 2026 | 5.46 | 5.46 | 5.36 | 5.40 | 5.32 | -1.10% | 56,193 |
| Jun 2, 2026 | 5.48 | 5.48 | 5.42 | 5.46 | 5.38 | - | 9,950 |
| Jun 1, 2026 | 5.56 | 5.56 | 5.46 | 5.46 | 5.38 | -0.73% | 2,350 |
| May 29, 2026 | 5.48 | 5.50 | 5.36 | 5.50 | 5.42 | 0.36% | 13,377 |
| May 28, 2026 | 5.42 | 5.48 | 5.32 | 5.48 | 5.40 | -0.36% | 13,792 |
| May 27, 2026 | 5.64 | 5.64 | 5.50 | 5.50 | 5.42 | -1.08% | 302 |
| May 26, 2026 | 5.66 | 5.66 | 5.40 | 5.56 | 5.47 | 0.36% | 8,065 |
| May 22, 2026 | 5.54 | 5.56 | 5.54 | 5.54 | 5.45 | - | 548 |
| May 21, 2026 | 5.54 | 5.56 | 5.54 | 5.54 | 5.45 | - | 186 |
| May 20, 2026 | 5.42 | 5.54 | 5.42 | 5.54 | 5.45 | - | 171 |
| May 19, 2026 | 5.54 | 5.56 | 5.54 | 5.54 | 5.45 | - | 6,987 |
| May 18, 2026 | 5.54 | 5.54 | 5.42 | 5.54 | 5.45 | -1.77% | 6,970 |
| May 15, 2026 | 5.64 | 5.64 | 5.50 | 5.64 | 5.55 | - | 3,312 |
| May 14, 2026 | 5.62 | 5.64 | 5.62 | 5.64 | 5.55 | 0.71% | 5,785 |
| May 13, 2026 | 5.64 | 5.78 | 5.60 | 5.60 | 5.51 | -3.11% | 5,877 |
| May 12, 2026 | 5.88 | 5.88 | 5.58 | 5.78 | 5.69 | -1.70% | 10,456 |
| May 11, 2026 | 5.70 | 5.88 | 5.68 | 5.88 | 5.79 | 3.52% | 2,674 |
| May 8, 2026 | 5.90 | 5.90 | 5.68 | 5.68 | 5.59 | -2.41% | 6,183 |
| May 7, 2026 | 5.90 | 5.90 | 5.82 | 5.82 | 5.73 | -1.02% | 180 |
| May 6, 2026 | 5.88 | 5.90 | 5.82 | 5.88 | 5.79 | 3.52% | 24,873 |
| May 5, 2026 | 5.92 | 5.92 | 5.68 | 5.68 | 5.59 | -3.07% | 12,252 |
| May 1, 2026 | 5.78 | 5.86 | 5.78 | 5.86 | 5.77 | 2.81% | 2,883 |
| Apr 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | 0.35% | 910 |
| Apr 29, 2026 | 5.74 | 5.74 | 5.68 | 5.68 | 5.59 | -1.39% | 412 |
| Apr 28, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.67 | 2.49% | 117 |
| Apr 27, 2026 | 5.78 | 5.84 | 5.62 | 5.62 | 5.53 | -3.10% | 8,361 |
| Apr 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 2.47% | 101 |
| Apr 23, 2026 | 5.82 | 5.82 | 5.60 | 5.66 | 5.57 | -2.41% | 38,793 |
| Apr 22, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.71 | - | 9,075 |
| Apr 21, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.71 | 2.47% | 9,002 |
| Apr 20, 2026 | 5.72 | 5.74 | 5.66 | 5.66 | 5.57 | -2.41% | 12,050 |
| Apr 17, 2026 | 5.78 | 6.00 | 5.76 | 5.80 | 5.71 | 1.75% | 79,852 |
| Apr 16, 2026 | 5.78 | 5.90 | 5.70 | 5.70 | 5.61 | -1.72% | 81,904 |