Air Astana Joint Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	6.780	6.780	6.520	6.520	6.520	38,198
2026-02-05	6.800	6.800	6.720	6.720	6.720	131
2026-02-04	6.800	6.820	6.800	6.800	6.800	3,399
2026-02-03	6.900	6.900	6.800	6.800	6.800	21,434
2026-02-02	6.820	6.820	6.820	6.820	6.820	1,880
2026-01-30	7.140	7.160	7.000	7.000	7.000	388
2026-01-29	6.820	6.820	6.820	6.820	6.820	0
2026-01-28	7.080	7.100	6.820	6.820	6.820	1,371
2026-01-27	7.080	7.080	7.080	7.080	7.080	10
2026-01-26	6.900	6.900	6.880	6.880	6.880	110,445
2026-01-23	6.800	6.800	6.720	6.720	6.720	6,580
2026-01-22	6.900	6.940	6.800	6.800	6.800	200,307
2026-01-21	6.900	6.900	6.840	6.840	6.840	14,354
2026-01-20	6.740	6.740	6.700	6.720	6.720	20,479
2026-01-19	6.780	6.780	6.720	6.720	6.720	29
2026-01-16	6.520	6.820	6.520	6.660	6.660	30,626
2026-01-15	6.540	6.560	6.540	6.540	6.540	7,900
2026-01-14	6.540	6.540	6.540	6.540	6.540	88
2026-01-13	6.600	6.600	6.540	6.540	6.540	1,020
2026-01-12	6.580	6.700	6.580	6.580	6.580	762
2026-01-09	6.720	6.740	6.580	6.580	6.580	19,150
2026-01-08	6.840	6.840	6.720	6.720	6.720	8,240
2026-01-07	6.900	6.900	6.820	6.820	6.820	1,539
2026-01-06	6.820	6.820	6.820	6.820	6.820	1,011
2026-01-05	6.980	6.980	6.820	6.820	6.820	5,923
2026-01-02	6.920	6.920	6.900	6.900	6.900	280
2025-12-31	6.900	7.040	6.900	6.900	6.900	6,170
2025-12-30	6.900	6.920	6.900	6.920	6.920	140
2025-12-29	6.960	7.089	6.880	6.900	6.900	106,469
2025-12-24	6.780	6.960	6.780	6.960	6.960	15,000
2025-12-23	6.500	6.900	6.500	6.860	6.860	86,342
2025-12-22	6.400	6.500	6.360	6.500	6.500	14,945
2025-12-19	6.200	6.380	6.200	6.380	6.380	89,376
2025-12-18	6.260	6.260	6.160	6.200	6.200	96,711
2025-12-17	6.180	6.380	6.060	6.260	6.260	243,274
2025-12-16	6.700	6.700	6.700	6.700	6.700	3,678
2025-12-15	6.880	6.880	6.880	6.880	6.880	1,169
2025-12-12	6.860	6.880	6.780	6.880	6.880	4,068
2025-12-11	6.760	6.880	6.760	6.800	6.800	3,806
2025-12-10	6.740	6.760	6.740	6.760	6.760	8,823
2025-12-09	6.600	6.720	6.580	6.700	6.700	23,685
2025-12-08	6.840	6.840	6.840	6.840	6.840	2,595
2025-12-05	6.880	6.897	6.880	6.880	6.880	1,539
2025-12-04	6.920	6.920	6.920	6.920	6.920	25
2025-12-03	6.760	6.780	6.760	6.760	6.760	10,126
2025-12-02	6.760	6.760	6.760	6.760	6.760	2,392
2025-12-01	6.700	6.760	6.700	6.760	6.760	9,739
2025-11-28	6.860	6.860	6.720	6.720	6.720	2,573
2025-11-27	6.780	6.800	6.780	6.800	6.800	17,317
2025-11-26	6.800	6.840	6.800	6.800	6.800	654
2025-11-25	6.880	6.880	6.800	6.800	6.800	4,174
2025-11-24	6.800	6.820	6.800	6.800	6.800	170,654
2025-11-21	6.880	6.880	6.740	6.740	6.740	4,948
2025-11-20	6.880	6.880	6.880	6.880	6.880	97
2025-11-19	6.620	6.760	6.620	6.760	6.760	3,610
2025-11-18	6.620	6.620	6.620	6.620	6.620	0
2025-11-17	6.620	6.620	6.620	6.620	6.620	0
2025-11-14	6.780	6.800	6.620	6.620	6.620	529
2025-11-13	6.520	6.620	6.520	6.620	6.620	7,192
2025-11-12	6.780	6.780	6.500	6.500	6.500	4,365

← NewerPage 4 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.