Air Astana Joint Stock Company (LON:AIRA)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 6.02
0.00 (0.00%)
At close: Nov 10, 2026
LON:AIRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 1 |
| Nov 9, 2026 | 6.10 | 6.30 | 6.02 | 6.02 | 6.02 | 0.33% | 6,300 |
| Nov 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 5, 2026 | 6.02 | 6.05 | 6.00 | 6.00 | 6.00 | - | 5,167 |
| Nov 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 5,000 |
| Nov 2, 2026 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | -3.59% | 7,267 |
| Oct 30, 2026 | 5.90 | 6.12 | 5.90 | 6.12 | 6.12 | 3.73% | 13,125 |
| Oct 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 28, 2026 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | - | 5 |
| Oct 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 26, 2026 | 6.01 | 6.01 | 5.90 | 5.90 | 5.90 | - | 164 |
| Oct 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 19, 2026 | 6.08 | 6.08 | 5.90 | 5.90 | 5.90 | -1.67% | 359 |
| Oct 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 11 |
| Oct 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 14, 2026 | 6.18 | 6.18 | 5.90 | 5.90 | 5.90 | -3.59% | 5,220 |
| Oct 13, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Oct 12, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Oct 9, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Oct 8, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Oct 7, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Oct 6, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.66% | 1,387 |
| Oct 5, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Oct 2, 2026 | 6.02 | 6.02 | 6.00 | 6.02 | 6.02 | - | 1,662 |
| Oct 1, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -2.90% | 1 |
| Sep 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 1 |
| Sep 29, 2026 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | - | 48 |
| Sep 28, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -2.91% | 1,771 |
| Sep 25, 2026 | 6.20 | 6.20 | 6.18 | 6.18 | 6.18 | 1.31% | 2,119 |
| Sep 24, 2026 | 6.26 | 6.26 | 6.10 | 6.10 | 6.10 | - | 1,361 |
| Sep 23, 2026 | 6.10 | 6.10 | 6.08 | 6.10 | 6.10 | 0.33% | 4,001 |
| Sep 22, 2026 | 6.08 | 6.10 | 6.08 | 6.08 | 6.08 | - | 4,453 |
| Sep 21, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2.70% | 3,835 |
| Sep 18, 2026 | 6.02 | 6.08 | 5.92 | 5.92 | 5.92 | -1.33% | 7,027 |
| Sep 17, 2026 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | - | 2,064 |
| Sep 16, 2026 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | - | 268 |
| Sep 15, 2026 | 5.99 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 12,004 |
| Sep 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.34% | 84,656 |
| Sep 11, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Sep 10, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.33% | 1 |
| Sep 9, 2026 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | 1.69% | 441 |
| Sep 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1,000 |
| Sep 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.34% | 38 |
| Sep 3, 2026 | 5.96 | 5.96 | 5.90 | 5.92 | 5.92 | -0.34% | 24,241 |
| Sep 2, 2026 | 6.06 | 6.06 | 5.94 | 5.94 | 5.94 | -1.66% | 11,813 |