Air Astana Joint Stock Company (LON:AIRA)
London · Delayed Price · Currency is GBP · Price in USD 5.92
0.00 (0.00%)
At close: Aug 11, 2026
LON:AIRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.20% | 1 |
| Jul 15, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Jul 14, 2026 | 5.54 | 5.72 | 5.52 | 5.62 | 5.62 | 1.81% | 64,541 |
| Jul 13, 2026 | 5.50 | 5.54 | 5.50 | 5.52 | 5.52 | 0.36% | 259 |
| Jul 10, 2026 | 5.50 | 5.54 | 5.50 | 5.50 | 5.50 | - | 3,225 |
| Jul 9, 2026 | 5.62 | 5.62 | 5.50 | 5.50 | 5.50 | -0.36% | 121 |
| Jul 8, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 3 |
| Jul 7, 2026 | 5.58 | 5.58 | 5.52 | 5.52 | 5.52 | - | 260 |
| Jul 6, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Jul 3, 2026 | 5.62 | 5.62 | 5.52 | 5.52 | 5.52 | 0.36% | 937 |
| Jul 2, 2026 | 5.48 | 5.52 | 5.48 | 5.50 | 5.50 | - | 16,412 |
| Jul 1, 2026 | 5.48 | 5.88 | 5.48 | 5.50 | 5.50 | 3.38% | 2,213 |
| Jun 30, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Jun 29, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 5 |
| 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 |