Air Astana Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 5.860 | 5.900 | 5.840 | 5.840 | 5.840 | 56,751 |
| 2026-07-29 | 5.880 | 5.880 | 5.840 | 5.840 | 5.840 | 1,712 |
| 2026-07-28 | 5.860 | 5.860 | 5.840 | 5.840 | 5.840 | 445 |
| 2026-07-27 | 5.860 | 5.860 | 5.840 | 5.840 | 5.840 | 1,363 |
| 2026-07-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 18 |
| 2026-07-23 | 5.840 | 5.880 | 5.780 | 5.780 | 5.780 | 950 |
| 2026-07-22 | 5.900 | 5.900 | 5.820 | 5.820 | 5.820 | 533 |
| 2026-07-21 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 1,069 |
| 2026-07-20 | 5.800 | 5.880 | 5.680 | 5.880 | 5.880 | 18,969 |
| 2026-07-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2026-07-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2026-07-15 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2026-07-14 | 5.540 | 5.720 | 5.520 | 5.620 | 5.620 | 64,541 |
| 2026-07-13 | 5.500 | 5.540 | 5.500 | 5.520 | 5.520 | 260 |
| 2026-07-10 | 5.500 | 5.540 | 5.500 | 5.500 | 5.500 | 3,225 |
| 2026-07-09 | 5.620 | 5.620 | 5.500 | 5.500 | 5.500 | 121 |
| 2026-07-08 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 3 |
| 2026-07-07 | 5.580 | 5.580 | 5.520 | 5.520 | 5.520 | 260 |
| 2026-07-06 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2026-07-03 | 5.620 | 5.620 | 5.520 | 5.520 | 5.520 | 937 |
| 2026-07-02 | 5.480 | 5.520 | 5.480 | 5.500 | 5.500 | 16,412 |
| 2026-07-01 | 5.480 | 5.880 | 5.480 | 5.500 | 5.500 | 2,213 |
| 2026-06-30 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-06-29 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 5 |
| 2026-06-26 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-06-25 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 1 |
| 2026-06-24 | 5.440 | 5.500 | 5.320 | 5.320 | 5.320 | 5,314 |
| 2026-06-23 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-06-22 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 6 |
| 2026-06-19 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 69 |
| 2026-06-18 | 5.460 | 5.460 | 5.360 | 5.360 | 5.360 | 8,484 |
| 2026-06-17 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2026-06-16 | 5.320 | 5.600 | 5.320 | 5.380 | 5.380 | 28,409 |
| 2026-06-15 | 5.300 | 5.300 | 5.180 | 5.260 | 5.260 | 9,576 |
| 2026-06-12 | 5.280 | 5.300 | 5.280 | 5.280 | 5.280 | 4,074 |
| 2026-06-11 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 77 |
| 2026-06-10 | 5.240 | 5.240 | 5.180 | 5.180 | 5.180 | 145,609 |
| 2026-06-09 | 5.300 | 5.300 | 5.220 | 5.220 | 5.220 | 9,769 |
| 2026-06-08 | 5.340 | 5.340 | 5.300 | 5.300 | 5.300 | 6,696 |
| 2026-06-05 | 5.360 | 5.440 | 5.320 | 5.320 | 5.320 | 6,652 |
| 2026-06-04 | 5.400 | 5.400 | 5.340 | 5.360 | 5.360 | 46,982 |
| 2026-06-03 | 5.460 | 5.460 | 5.360 | 5.400 | 5.400 | 56,193 |
| 2026-06-02 | 5.480 | 5.480 | 5.420 | 5.460 | 5.460 | 9,950 |
| 2026-06-01 | 5.560 | 5.560 | 5.460 | 5.460 | 5.460 | 2,350 |
| 2026-05-29 | 5.480 | 5.500 | 5.360 | 5.500 | 5.500 | 13,377 |
| 2026-05-28 | 5.420 | 5.480 | 5.320 | 5.480 | 5.480 | 13,792 |
| 2026-05-27 | 5.640 | 5.640 | 5.500 | 5.500 | 5.500 | 302 |
| 2026-05-26 | 5.660 | 5.660 | 5.400 | 5.560 | 5.560 | 8,065 |
| 2026-05-22 | 5.540 | 5.560 | 5.540 | 5.540 | 5.540 | 548 |
| 2026-05-21 | 5.540 | 5.560 | 5.540 | 5.540 | 5.540 | 186 |
| 2026-05-20 | 5.420 | 5.540 | 5.420 | 5.540 | 5.540 | 171 |
| 2026-05-19 | 5.540 | 5.560 | 5.540 | 5.540 | 5.540 | 6,987 |
| 2026-05-18 | 5.540 | 5.540 | 5.420 | 5.540 | 5.540 | 6,970 |
| 2026-05-15 | 5.640 | 5.640 | 5.500 | 5.640 | 5.640 | 3,312 |
| 2026-05-14 | 5.620 | 5.640 | 5.620 | 5.640 | 5.640 | 5,785 |
| 2026-05-13 | 5.640 | 5.780 | 5.600 | 5.600 | 5.600 | 5,877 |
| 2026-05-12 | 5.880 | 5.880 | 5.580 | 5.780 | 5.780 | 10,456 |
| 2026-05-11 | 5.700 | 5.880 | 5.680 | 5.880 | 5.880 | 2,674 |
| 2026-05-08 | 5.900 | 5.900 | 5.680 | 5.680 | 5.680 | 6,183 |
| 2026-05-07 | 5.900 | 5.900 | 5.820 | 5.820 | 5.820 | 180 |
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.