Air Astana Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 6.750 | 6.750 | 6.650 | 6.750 | 6.750 | 7,155 |
| 2024-09-03 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 2,304 |
| 2024-09-02 | 6.860 | 6.860 | 6.800 | 6.800 | 6.800 | 4,366 |
| 2024-08-30 | 6.860 | 6.860 | 6.850 | 6.850 | 6.850 | 5,538 |
| 2024-08-29 | 7.070 | 7.080 | 6.850 | 6.850 | 6.850 | 7,651 |
| 2024-08-28 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 1 |
| 2024-08-27 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 0 |
| 2024-08-23 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 0 |
| 2024-08-22 | 7.090 | 7.090 | 6.880 | 6.880 | 6.880 | 6,607 |
| 2024-08-21 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-08-20 | 7.000 | 7.000 | 6.860 | 6.860 | 6.860 | 6,897 |
| 2024-08-19 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 4 |
| 2024-08-16 | 7.100 | 7.100 | 6.950 | 6.950 | 6.950 | 85,131 |
| 2024-08-15 | 7.050 | 7.100 | 6.950 | 7.100 | 7.100 | 16,257 |
| 2024-08-14 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 225 |
| 2024-08-13 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-08-12 | 6.920 | 6.920 | 6.850 | 6.900 | 6.900 | 3,295 |
| 2024-08-09 | 6.770 | 7.100 | 6.610 | 6.900 | 6.900 | 22,181 |
| 2024-08-08 | 6.640 | 6.640 | 6.520 | 6.520 | 6.520 | 2,102 |
| 2024-08-07 | 6.810 | 6.810 | 6.590 | 6.590 | 6.590 | 3,283 |
| 2024-08-06 | 6.650 | 6.710 | 6.600 | 6.660 | 6.660 | 19,518 |
| 2024-08-05 | 6.970 | 6.970 | 6.350 | 6.510 | 6.510 | 18,825 |
| 2024-08-02 | 6.870 | 6.870 | 6.750 | 6.750 | 6.750 | 8,755 |
| 2024-08-01 | 6.960 | 6.960 | 6.900 | 6.900 | 6.900 | 2,172 |
| 2024-07-31 | 7.060 | 7.060 | 6.950 | 7.000 | 7.000 | 5,534 |
| 2024-07-30 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 11,548 |
| 2024-07-29 | 7.210 | 7.210 | 7.050 | 7.050 | 7.050 | 17,450 |
| 2024-07-26 | 7.280 | 7.280 | 7.210 | 7.210 | 7.210 | 3,391 |
| 2024-07-25 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-07-24 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-07-23 | 7.200 | 7.360 | 7.200 | 7.200 | 7.200 | 1,067 |
| 2024-07-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 357 |
| 2024-07-19 | 7.270 | 7.300 | 7.200 | 7.300 | 7.300 | 4,755 |
| 2024-07-18 | 7.410 | 7.410 | 7.300 | 7.400 | 7.400 | 6,242 |
| 2024-07-17 | 7.690 | 7.690 | 7.460 | 7.650 | 7.650 | 2,321 |
| 2024-07-16 | 7.410 | 7.700 | 7.400 | 7.700 | 7.700 | 1,313 |
| 2024-07-15 | 7.400 | 7.550 | 7.400 | 7.550 | 7.550 | 83 |
| 2024-07-12 | 7.550 | 7.740 | 7.440 | 7.440 | 7.440 | 7,874 |
| 2024-07-11 | 7.640 | 7.740 | 7.450 | 7.740 | 7.740 | 877 |
| 2024-07-10 | 7.460 | 7.500 | 7.450 | 7.500 | 7.500 | 24,069 |
| 2024-07-09 | 7.510 | 7.510 | 7.500 | 7.510 | 7.510 | 1,802 |
| 2024-07-08 | 7.560 | 7.560 | 7.550 | 7.550 | 7.550 | 409 |
| 2024-07-05 | 7.750 | 7.750 | 7.500 | 7.700 | 7.700 | 20,450 |
| 2024-07-04 | 7.900 | 7.900 | 7.750 | 7.830 | 7.830 | 25,188 |
| 2024-07-03 | 7.910 | 7.970 | 7.900 | 7.960 | 7.960 | 24,481 |
| 2024-07-02 | 7.920 | 8.000 | 7.850 | 8.000 | 8.000 | 36,012 |
| 2024-07-01 | 7.910 | 8.100 | 7.910 | 8.100 | 8.100 | 264 |
| 2024-06-28 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2024-06-27 | 7.990 | 8.100 | 7.900 | 8.100 | 8.100 | 510 |
| 2024-06-26 | 7.910 | 8.100 | 7.760 | 8.100 | 8.100 | 2,433 |
| 2024-06-25 | 8.090 | 8.090 | 7.900 | 8.080 | 8.080 | 1,388 |
| 2024-06-24 | 7.860 | 8.100 | 7.860 | 8.100 | 8.100 | 68 |
| 2024-06-21 | 7.940 | 7.940 | 7.860 | 7.900 | 7.900 | 2,660 |
| 2024-06-20 | 7.860 | 8.130 | 7.860 | 8.130 | 8.130 | 617 |
| 2024-06-19 | 8.000 | 8.000 | 7.860 | 8.000 | 8.000 | 2,201 |
| 2024-06-18 | 8.200 | 8.200 | 7.950 | 7.990 | 7.990 | 1,726 |
| 2024-06-17 | 7.960 | 8.000 | 7.960 | 8.000 | 8.000 | 622 |
| 2024-06-14 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-06-13 | 7.950 | 8.050 | 7.950 | 8.050 | 8.050 | 7,562 |
| 2024-06-12 | 7.960 | 8.160 | 7.960 | 8.160 | 8.160 | 30 |
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.