Air Astana Joint Stock Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	5.880	5.900	5.820	5.880	5.880	24,873
2026-05-05	5.920	5.920	5.680	5.680	5.680	12,252
2026-05-01	5.780	5.860	5.780	5.860	5.860	2,883
2026-04-30	5.700	5.700	5.700	5.700	5.700	1,841
2026-04-29	5.740	5.740	5.680	5.680	5.680	412
2026-04-28	5.760	5.760	5.760	5.760	5.760	117
2026-04-27	5.780	5.840	5.620	5.620	5.620	8,361
2026-04-24	5.800	5.800	5.800	5.800	5.800	101
2026-04-23	5.820	5.820	5.600	5.660	5.660	38,793
2026-04-22	5.800	5.900	5.800	5.800	5.800	9,075
2026-04-21	5.600	5.800	5.600	5.800	5.800	9,002
2026-04-20	5.720	5.740	5.660	5.660	5.660	12,050
2026-04-17	5.780	6.000	5.760	5.800	5.800	79,852
2026-04-16	5.780	5.900	5.700	5.700	5.700	81,904
2026-04-15	5.660	5.800	5.560	5.800	5.800	195,875
2026-04-14	5.700	5.760	5.700	5.700	5.700	29,630
2026-04-13	5.720	5.800	5.720	5.740	5.740	3,151
2026-04-10	5.720	5.860	5.720	5.800	5.800	5,491
2026-04-09	5.800	5.800	5.740	5.740	5.740	46,293
2026-04-08	6.000	6.040	5.800	5.800	5.800	28,250
2026-04-07	5.820	5.920	5.720	5.720	5.720	11,923
2026-04-02	5.820	5.880	5.800	5.880	5.880	27,020
2026-04-01	5.820	6.020	5.780	5.880	5.880	36,170
2026-03-31	5.420	5.980	5.360	5.720	5.720	93,510
2026-03-30	5.240	5.380	5.240	5.320	5.320	23,603
2026-03-27	5.480	5.480	5.220	5.220	5.220	81,127
2026-03-26	5.500	5.500	5.240	5.420	5.420	57,822
2026-03-25	5.400	5.400	5.240	5.300	5.300	21,334
2026-03-24	5.440	5.440	5.220	5.300	5.300	53,410
2026-03-23	5.300	5.400	5.220	5.320	5.320	80,997
2026-03-20	5.420	5.480	5.300	5.380	5.380	20,188
2026-03-19	6.000	6.000	5.300	5.480	5.480	70,612
2026-03-18	6.020	6.020	6.020	6.020	6.020	12,357
2026-03-17	6.180	6.180	6.020	6.020	6.020	9,295
2026-03-16	6.100	6.200	6.100	6.200	6.200	11,788
2026-03-13	6.140	6.180	6.100	6.100	6.100	15,180
2026-03-12	6.300	6.300	6.140	6.140	6.140	34,543
2026-03-11	6.500	6.500	6.300	6.300	6.300	15,606
2026-03-10	6.300	6.400	6.300	6.300	6.300	15,874
2026-03-09	6.400	6.400	6.240	6.240	6.240	29,025
2026-03-06	6.420	6.440	6.400	6.400	6.400	31,938
2026-03-05	6.400	6.500	6.400	6.400	6.400	19,599
2026-03-04	6.580	6.580	6.320	6.380	6.380	17,572
2026-03-03	6.600	6.600	6.500	6.500	6.500	33,505
2026-03-02	6.600	6.700	6.600	6.600	6.600	7,003
2026-02-27	6.600	6.740	6.540	6.540	6.540	168,249
2026-02-26	6.600	6.740	6.520	6.600	6.600	16,234
2026-02-25	6.740	6.740	6.520	6.600	6.600	23,871
2026-02-24	6.600	6.600	6.540	6.600	6.600	21,679
2026-02-23	6.520	6.680	6.520	6.520	6.520	17,742
2026-02-20	6.600	6.720	6.600	6.620	6.620	27,009
2026-02-19	6.660	6.800	6.620	6.680	6.680	27,689
2026-02-18	6.640	6.740	6.620	6.640	6.640	42,199
2026-02-17	6.600	6.700	6.600	6.600	6.600	4,733
2026-02-16	6.640	6.640	6.560	6.560	6.560	5,099
2026-02-13	6.580	6.640	6.580	6.580	6.580	8,348
2026-02-12	6.700	6.800	6.560	6.580	6.580	64,481
2026-02-11	6.500	6.800	6.500	6.580	6.580	74,764
2026-02-10	6.640	6.680	6.560	6.560	6.560	28,871
2026-02-09	6.780	6.840	6.560	6.560	6.560	29,135

← NewerPage 3 of 12 · 684 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.