Air Astana Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.080 | 6.080 | 5.900 | 5.900 | 5.900 | 359 |
| 2026-10-22 | 6.080 | 6.080 | 5.900 | 5.900 | 5.900 | 359 |
| 2026-10-21 | 6.080 | 6.080 | 5.900 | 5.900 | 5.900 | 359 |
| 2026-10-20 | 6.080 | 6.080 | 5.900 | 5.900 | 5.900 | 359 |
| 2026-10-19 | 6.080 | 6.080 | 5.900 | 5.900 | 5.900 | 359 |
| 2026-10-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 11 |
| 2026-10-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-10-14 | 6.180 | 6.180 | 5.900 | 5.900 | 5.900 | 5,220 |
| 2026-10-13 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2026-10-12 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2026-10-09 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2026-10-08 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2026-10-07 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2026-10-06 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 1,387 |
| 2026-10-05 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2026-10-02 | 6.020 | 6.020 | 6.000 | 6.020 | 6.020 | 1,662 |
| 2026-10-01 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 1 |
| 2026-09-30 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2026-09-29 | 6.020 | 6.020 | 6.000 | 6.000 | 6.000 | 48 |
| 2026-09-28 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 1,771 |
| 2026-09-25 | 6.200 | 6.200 | 6.180 | 6.180 | 6.180 | 2,119 |
| 2026-09-24 | 6.260 | 6.260 | 6.100 | 6.100 | 6.100 | 1,361 |
| 2026-09-23 | 6.100 | 6.100 | 6.080 | 6.100 | 6.100 | 4,001 |
| 2026-09-22 | 6.080 | 6.100 | 6.080 | 6.080 | 6.080 | 4,453 |
| 2026-09-21 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 3,835 |
| 2026-09-18 | 6.020 | 6.080 | 5.920 | 5.920 | 5.920 | 7,027 |
| 2026-09-17 | 6.020 | 6.020 | 6.000 | 6.000 | 6.000 | 2,064 |
| 2026-09-16 | 6.020 | 6.020 | 6.000 | 6.000 | 6.000 | 268 |
| 2026-09-15 | 5.990 | 6.000 | 5.900 | 6.000 | 6.000 | 12,004 |
| 2026-09-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 84,656 |
| 2026-09-11 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2026-09-10 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 1 |
| 2026-09-09 | 6.080 | 6.080 | 6.000 | 6.000 | 6.000 | 441 |
| 2026-09-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-09-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,000 |
| 2026-09-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 38 |
| 2026-09-03 | 5.960 | 5.960 | 5.900 | 5.920 | 5.920 | 24,241 |
| 2026-09-02 | 6.060 | 6.060 | 5.940 | 5.940 | 5.940 | 11,813 |
| 2026-09-01 | 6.100 | 6.100 | 6.040 | 6.040 | 6.040 | 4,345 |
| 2026-08-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2026-08-27 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2026-08-26 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 2 |
| 2026-08-25 | 6.200 | 6.200 | 6.040 | 6.040 | 6.040 | 5,762 |
| 2026-08-24 | 6.200 | 6.200 | 6.100 | 6.200 | 6.200 | 9,116 |
| 2026-08-21 | 6.320 | 6.320 | 6.100 | 6.100 | 6.100 | 3,819 |
| 2026-08-20 | 6.040 | 6.080 | 6.040 | 6.080 | 6.080 | 49 |
| 2026-08-19 | 6.260 | 6.320 | 6.040 | 6.040 | 6.040 | 6,150 |
| 2026-08-18 | 6.440 | 6.440 | 6.260 | 6.260 | 6.260 | 7,307 |
| 2026-08-17 | 6.260 | 6.440 | 6.200 | 6.440 | 6.440 | 4,279 |
| 2026-08-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-08-13 | 6.000 | 6.020 | 6.000 | 6.000 | 6.000 | 76,458 |
| 2026-08-12 | 6.000 | 6.000 | 5.940 | 5.940 | 5.940 | 1,115 |
| 2026-08-11 | 5.980 | 5.980 | 5.920 | 5.920 | 5.920 | 951 |
| 2026-08-10 | 5.920 | 5.940 | 5.900 | 5.920 | 5.920 | 6,201 |
| 2026-08-07 | 5.860 | 5.920 | 5.860 | 5.920 | 5.920 | 90,095 |
| 2026-08-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 64,530 |
| 2026-08-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 35,016 |
| 2026-08-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 29 |
| 2026-08-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 18 |
| 2026-07-31 | 5.880 | 5.900 | 5.840 | 5.840 | 5.840 | 4,460 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.