Air Astana Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 7.950 | 8.190 | 7.950 | 8.190 | 8.190 | 200 |
| 2024-06-10 | 8.190 | 8.190 | 7.910 | 8.190 | 8.190 | 24 |
| 2024-06-07 | 8.140 | 8.140 | 7.900 | 7.900 | 7.900 | 16 |
| 2024-06-06 | 8.120 | 8.120 | 7.860 | 8.100 | 8.100 | 55,185 |
| 2024-06-05 | 8.000 | 8.000 | 7.860 | 8.000 | 8.000 | 3,431 |
| 2024-06-04 | 8.000 | 8.000 | 7.900 | 7.960 | 7.960 | 26,392 |
| 2024-06-03 | 8.050 | 8.210 | 7.910 | 8.210 | 8.210 | 1,653 |
| 2024-05-31 | 8.200 | 8.240 | 7.940 | 7.940 | 7.940 | 7,894 |
| 2024-05-30 | 8.410 | 8.410 | 7.940 | 8.180 | 8.180 | 23,726 |
| 2024-05-29 | 8.400 | 8.410 | 8.290 | 8.410 | 8.410 | 3,818 |
| 2024-05-28 | 8.300 | 8.300 | 8.050 | 8.300 | 8.300 | 5,477 |
| 2024-05-24 | 8.300 | 8.400 | 8.100 | 8.400 | 8.400 | 10,242 |
| 2024-05-23 | 8.310 | 8.340 | 8.250 | 8.300 | 8.300 | 6,094 |
| 2024-05-22 | 8.440 | 8.540 | 8.280 | 8.300 | 8.300 | 172 |
| 2024-05-21 | 8.400 | 8.400 | 8.250 | 8.250 | 8.250 | 8,115 |
| 2024-05-20 | 8.400 | 8.410 | 8.250 | 8.390 | 8.390 | 10,611 |
| 2024-05-17 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 3,084 |
| 2024-05-16 | 8.400 | 8.480 | 8.300 | 8.480 | 8.480 | 88,213 |
| 2024-05-15 | 8.350 | 8.410 | 8.350 | 8.370 | 8.370 | 5,211 |
| 2024-05-14 | 8.500 | 8.500 | 8.300 | 8.350 | 8.350 | 18,682 |
| 2024-05-13 | 8.590 | 8.600 | 8.450 | 8.600 | 8.600 | 3,382 |
| 2024-05-10 | 8.600 | 8.700 | 8.570 | 8.570 | 8.570 | 3,950 |
| 2024-05-09 | 8.650 | 8.700 | 8.650 | 8.700 | 8.700 | 29 |
| 2024-05-08 | 8.650 | 8.700 | 8.600 | 8.650 | 8.650 | 2,855 |
| 2024-05-07 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-05-03 | 8.810 | 8.810 | 8.750 | 8.750 | 8.750 | 17,224 |
| 2024-05-02 | 8.740 | 8.820 | 8.580 | 8.810 | 8.810 | 22,766 |
| 2024-05-01 | 8.610 | 8.670 | 8.500 | 8.650 | 8.650 | 17,581 |
| 2024-04-30 | 8.100 | 8.460 | 8.050 | 8.460 | 8.460 | 18,484 |
| 2024-04-29 | 7.920 | 8.010 | 7.910 | 8.010 | 8.010 | 2,635 |
| 2024-04-26 | 8.010 | 8.090 | 7.850 | 7.900 | 7.900 | 6,890 |
| 2024-04-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 38 |
| 2024-04-24 | 7.960 | 8.000 | 7.900 | 8.000 | 8.000 | 65,685 |
| 2024-04-23 | 7.900 | 8.170 | 7.900 | 7.950 | 7.950 | 33,023 |
| 2024-04-22 | 7.800 | 7.850 | 7.750 | 7.850 | 7.850 | 12,818 |
| 2024-04-19 | 7.990 | 7.990 | 7.700 | 7.830 | 7.830 | 6,681 |
| 2024-04-18 | 7.810 | 7.810 | 7.650 | 7.740 | 7.740 | 8,799 |
| 2024-04-17 | 8.010 | 8.010 | 7.800 | 7.800 | 7.800 | 11,939 |
| 2024-04-16 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 15,208 |
| 2024-04-15 | 8.100 | 8.120 | 8.100 | 8.110 | 8.110 | 1,912 |
| 2024-04-12 | 8.090 | 8.340 | 8.090 | 8.100 | 8.100 | 10,418 |
| 2024-04-11 | 8.100 | 8.100 | 8.000 | 8.100 | 8.100 | 20,133 |
| 2024-04-10 | 8.230 | 8.230 | 8.120 | 8.200 | 8.200 | 42,107 |
| 2024-04-09 | 8.110 | 8.300 | 8.110 | 8.150 | 8.150 | 2,858 |
| 2024-04-08 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 91 |
| 2024-04-05 | 8.450 | 8.460 | 8.150 | 8.200 | 8.200 | 63,899 |
| 2024-04-04 | 8.260 | 8.540 | 8.200 | 8.250 | 8.250 | 72,187 |
| 2024-04-03 | 8.200 | 8.700 | 8.200 | 8.250 | 8.250 | 143,204 |
| 2024-04-02 | 8.990 | 9.000 | 8.200 | 8.450 | 8.450 | 64,238 |
| 2024-03-28 | 8.890 | 8.940 | 8.800 | 8.800 | 8.800 | 43,275 |
| 2024-03-27 | 9.150 | 9.150 | 8.800 | 8.800 | 8.800 | 16,329 |
| 2024-03-26 | 8.800 | 8.950 | 8.800 | 8.850 | 8.850 | 5,140 |
| 2024-03-25 | 8.750 | 8.850 | 8.750 | 8.800 | 8.800 | 6,547 |
| 2024-03-22 | 8.800 | 8.850 | 8.800 | 8.800 | 8.800 | 900 |
| 2024-03-21 | 8.800 | 9.000 | 8.700 | 8.800 | 8.800 | 31,184 |
| 2024-03-20 | 8.800 | 8.800 | 8.700 | 8.700 | 8.700 | 12,543 |
| 2024-03-19 | 8.850 | 8.900 | 8.800 | 8.800 | 8.800 | 11,836 |
| 2024-03-18 | 8.850 | 8.900 | 8.800 | 8.800 | 8.800 | 30,001 |
| 2024-03-15 | 9.000 | 9.150 | 8.700 | 8.750 | 8.750 | 89,960 |
| 2024-03-14 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 167 |
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.