Air Astana Joint Stock Company (LON:AIRA)
London · Delayed Price · Currency is GBP · Price in USD 6.18
+0.08 (1.31%)
At close: Sep 25, 2026
LON:AIRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 6.10 | 6.10 | 6.04 | 6.04 | 6.04 | -0.98% | 4,345 |
| Aug 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.99% | 1 |
| Aug 27, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Aug 26, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 2 |
| Aug 25, 2026 | 6.20 | 6.20 | 6.04 | 6.04 | 6.04 | -2.58% | 5,762 |
| Aug 24, 2026 | 6.10 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 9,116 |
| Aug 21, 2026 | 6.32 | 6.32 | 6.10 | 6.10 | 6.10 | 0.33% | 3,819 |
| Aug 20, 2026 | 6.04 | 6.08 | 6.04 | 6.08 | 6.08 | 0.66% | 49 |
| Aug 19, 2026 | 6.26 | 6.32 | 6.04 | 6.04 | 6.04 | -3.51% | 6,150 |
| Aug 18, 2026 | 6.44 | 6.44 | 6.26 | 6.26 | 6.26 | -2.80% | 7,307 |
| Aug 17, 2026 | 6.26 | 6.44 | 6.20 | 6.44 | 6.44 | 7.33% | 4,279 |
| Aug 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 13, 2026 | 6.00 | 6.02 | 6.00 | 6.00 | 6.00 | 1.01% | 76,458 |
| Aug 12, 2026 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | 0.34% | 1,115 |
| Aug 11, 2026 | 5.98 | 5.98 | 5.92 | 5.92 | 5.92 | - | 951 |
| Aug 10, 2026 | 5.92 | 5.94 | 5.90 | 5.92 | 5.92 | - | 6,201 |
| Aug 7, 2026 | 5.86 | 5.92 | 5.86 | 5.92 | 5.92 | 0.34% | 90,095 |
| Aug 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 64,530 |
| Aug 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 35,016 |
| Aug 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 29 |
| Aug 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.03% | 18 |
| Jul 31, 2026 | 5.88 | 5.90 | 5.84 | 5.84 | 5.84 | - | 4,460 |
| Jul 30, 2026 | 5.86 | 5.90 | 5.84 | 5.84 | 5.84 | - | 56,751 |
| Jul 29, 2026 | 5.88 | 5.88 | 5.84 | 5.84 | 5.84 | - | 1,712 |
| Jul 28, 2026 | 5.86 | 5.86 | 5.84 | 5.84 | 5.84 | - | 445 |
| Jul 27, 2026 | 5.86 | 5.86 | 5.84 | 5.84 | 5.84 | -1.02% | 1,363 |
| Jul 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.08% | 18 |
| Jul 23, 2026 | 5.84 | 5.88 | 5.78 | 5.78 | 5.78 | -0.69% | 950 |
| Jul 22, 2026 | 5.90 | 5.90 | 5.82 | 5.82 | 5.82 | 1.75% | 533 |
| Jul 21, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.72% | 1,069 |
| Jul 20, 2026 | 5.80 | 5.88 | 5.68 | 5.88 | 5.88 | 1.38% | 18,969 |
| Jul 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |