Air Astana Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 400 |
| 2025-11-10 | 6.800 | 6.800 | 6.780 | 6.780 | 6.780 | 4,025 |
| 2025-11-07 | 6.780 | 6.780 | 6.600 | 6.600 | 6.600 | 15,166 |
| 2025-11-06 | 6.840 | 6.840 | 6.660 | 6.660 | 6.660 | 71,059 |
| 2025-11-05 | 6.720 | 6.720 | 6.680 | 6.680 | 6.680 | 11,600 |
| 2025-11-04 | 6.540 | 6.700 | 6.540 | 6.680 | 6.680 | 40,064 |
| 2025-11-03 | 6.660 | 6.660 | 6.560 | 6.560 | 6.560 | 1,123 |
| 2025-10-31 | 6.500 | 6.660 | 6.500 | 6.660 | 6.660 | 1,470 |
| 2025-10-30 | 6.640 | 6.740 | 6.640 | 6.640 | 6.640 | 15,892 |
| 2025-10-29 | 6.600 | 6.780 | 6.600 | 6.660 | 6.660 | 11,561 |
| 2025-10-28 | 6.500 | 6.560 | 6.440 | 6.440 | 6.440 | 158 |
| 2025-10-27 | 6.500 | 6.500 | 6.440 | 6.440 | 6.440 | 4,117 |
| 2025-10-24 | 6.460 | 6.500 | 6.460 | 6.500 | 6.500 | 1,837 |
| 2025-10-23 | 6.460 | 6.480 | 6.440 | 6.460 | 6.460 | 5,530 |
| 2025-10-22 | 6.360 | 6.440 | 6.360 | 6.440 | 6.440 | 3,543 |
| 2025-10-21 | 6.400 | 6.420 | 6.400 | 6.420 | 6.420 | 90 |
| 2025-10-20 | 6.340 | 6.360 | 6.320 | 6.360 | 6.360 | 2,522 |
| 2025-10-17 | 6.400 | 6.440 | 6.400 | 6.440 | 6.440 | 1,203 |
| 2025-10-16 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 55 |
| 2025-10-15 | 6.180 | 6.400 | 6.180 | 6.260 | 6.260 | 6,198 |
| 2025-10-14 | 6.300 | 6.480 | 6.060 | 6.480 | 6.480 | 25,096 |
| 2025-10-13 | 6.300 | 6.480 | 6.040 | 6.480 | 6.480 | 9,883 |
| 2025-10-10 | 6.300 | 6.300 | 6.000 | 6.000 | 6.000 | 14 |
| 2025-10-09 | 6.100 | 6.200 | 6.020 | 6.020 | 6.020 | 24,395 |
| 2025-10-08 | 6.180 | 6.200 | 6.020 | 6.100 | 6.100 | 2,691 |
| 2025-10-07 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 87 |
| 2025-10-06 | 6.340 | 6.340 | 6.080 | 6.080 | 6.080 | 7,135 |
| 2025-10-03 | 6.100 | 6.120 | 6.100 | 6.120 | 6.120 | 3 |
| 2025-10-02 | 6.120 | 6.220 | 6.120 | 6.200 | 6.200 | 6,209 |
| 2025-10-01 | 6.240 | 6.280 | 6.180 | 6.280 | 6.280 | 78,842 |
| 2025-09-30 | 6.200 | 6.200 | 6.140 | 6.140 | 6.140 | 5,685 |
| 2025-09-29 | 6.040 | 6.200 | 6.040 | 6.200 | 6.200 | 12,710 |
| 2025-09-26 | 6.040 | 6.100 | 6.040 | 6.100 | 6.100 | 4 |
| 2025-09-25 | 6.020 | 6.060 | 6.020 | 6.040 | 6.040 | 5,250 |
| 2025-09-24 | 6.120 | 6.120 | 5.940 | 6.020 | 6.020 | 2,552 |
| 2025-09-23 | 5.820 | 6.060 | 5.820 | 6.060 | 6.060 | 29,134 |
| 2025-09-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 400 |
| 2025-09-19 | 5.640 | 5.800 | 5.640 | 5.740 | 5.740 | 5,495 |
| 2025-09-18 | 5.740 | 5.740 | 5.720 | 5.720 | 5.720 | 13,806 |
| 2025-09-17 | 5.720 | 5.740 | 5.660 | 5.740 | 5.740 | 12,352 |
| 2025-09-16 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 19,073 |
| 2025-09-15 | 5.720 | 5.720 | 5.700 | 5.720 | 5.720 | 274,083 |
| 2025-09-12 | 5.740 | 5.740 | 5.720 | 5.720 | 5.720 | 319 |
| 2025-09-11 | 5.900 | 5.900 | 5.880 | 5.880 | 5.880 | 4 |
| 2025-09-10 | 5.720 | 5.795 | 5.720 | 5.720 | 5.720 | 118 |
| 2025-09-09 | 5.800 | 5.800 | 5.700 | 5.720 | 5.720 | 11,754 |
| 2025-09-08 | 5.740 | 5.820 | 5.620 | 5.820 | 5.820 | 5,643 |
| 2025-09-05 | 5.700 | 5.720 | 5.700 | 5.720 | 5.720 | 898 |
| 2025-09-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,000 |
| 2025-09-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 16 |
| 2025-09-02 | 5.640 | 5.680 | 5.600 | 5.600 | 5.600 | 6,506 |
| 2025-09-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 39 |
| 2025-08-29 | 5.600 | 5.680 | 5.600 | 5.600 | 5.600 | 590 |
| 2025-08-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-08-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 38,652 |
| 2025-08-26 | 5.860 | 5.860 | 5.600 | 5.600 | 5.600 | 1,780 |
| 2025-08-22 | 5.640 | 5.640 | 5.600 | 5.600 | 5.600 | 6,251 |
| 2025-08-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 7,066 |
| 2025-08-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 3,903 |
| 2025-08-19 | 5.620 | 5.620 | 5.600 | 5.600 | 5.600 | 6,142 |
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.