Air Astana Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 241 |
| 2025-08-15 | 5.700 | 5.720 | 5.620 | 5.620 | 5.620 | 4,753 |
| 2025-08-14 | 5.620 | 5.720 | 5.620 | 5.620 | 5.620 | 444 |
| 2025-08-13 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 34 |
| 2025-08-12 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 170 |
| 2025-08-11 | 5.740 | 5.800 | 5.740 | 5.800 | 5.800 | 10,587 |
| 2025-08-08 | 5.620 | 5.760 | 5.620 | 5.760 | 5.760 | 17,911 |
| 2025-08-07 | 5.600 | 5.680 | 5.600 | 5.680 | 5.680 | 8,535 |
| 2025-08-06 | 5.580 | 5.680 | 5.560 | 5.680 | 5.680 | 13,140 |
| 2025-08-05 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 1,483 |
| 2025-08-04 | 5.400 | 5.480 | 5.400 | 5.480 | 5.480 | 8,681 |
| 2025-08-01 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 26,440 |
| 2025-07-31 | 5.500 | 5.540 | 5.500 | 5.540 | 5.540 | 841 |
| 2025-07-30 | 5.600 | 5.620 | 5.560 | 5.560 | 5.560 | 25,451 |
| 2025-07-29 | 5.620 | 5.620 | 5.600 | 5.600 | 5.600 | 25,764 |
| 2025-07-28 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2025-07-25 | 5.580 | 5.780 | 5.540 | 5.780 | 5.780 | 16,808 |
| 2025-07-24 | 5.640 | 5.660 | 5.600 | 5.600 | 5.600 | 29,055 |
| 2025-07-23 | 5.660 | 5.660 | 5.540 | 5.540 | 5.540 | 10,797 |
| 2025-07-22 | 5.700 | 5.760 | 5.660 | 5.760 | 5.760 | 2,522 |
| 2025-07-21 | 5.820 | 5.820 | 5.580 | 5.580 | 5.580 | 7,374 |
| 2025-07-18 | 5.760 | 5.820 | 5.760 | 5.820 | 5.820 | 11,102 |
| 2025-07-17 | 5.760 | 5.760 | 5.700 | 5.760 | 5.760 | 5,126 |
| 2025-07-16 | 5.700 | 5.700 | 5.520 | 5.680 | 5.680 | 12,133 |
| 2025-07-15 | 5.600 | 5.680 | 5.440 | 5.440 | 5.440 | 44,887 |
| 2025-07-14 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 293 |
| 2025-07-11 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 316 |
| 2025-07-10 | 5.580 | 5.580 | 5.520 | 5.560 | 5.560 | 77,500 |
| 2025-07-09 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 3,189 |
| 2025-07-08 | 5.560 | 5.580 | 5.500 | 5.500 | 5.500 | 1,458 |
| 2025-07-07 | 5.580 | 5.580 | 5.500 | 5.560 | 5.560 | 678 |
| 2025-07-04 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 1,698 |
| 2025-07-03 | 5.580 | 5.580 | 5.420 | 5.420 | 5.420 | 2,026 |
| 2025-07-02 | 5.360 | 5.500 | 5.320 | 5.500 | 5.500 | 60,306 |
| 2025-07-01 | 5.440 | 5.460 | 5.320 | 5.360 | 5.360 | 22,488 |
| 2025-06-30 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 67,271 |
| 2025-06-27 | 5.600 | 5.700 | 5.580 | 5.600 | 5.600 | 43,695 |
| 2025-06-26 | 5.620 | 5.620 | 5.500 | 5.500 | 5.500 | 13,418 |
| 2025-06-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-06-24 | 5.940 | 5.940 | 5.700 | 5.700 | 5.700 | 2,441 |
| 2025-06-23 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 1,000 |
| 2025-06-20 | 6.000 | 6.187 | 5.860 | 5.920 | 5.920 | 23,698 |
| 2025-06-19 | 6.160 | 6.160 | 6.100 | 6.100 | 6.100 | 5,184 |
| 2025-06-18 | 6.140 | 6.160 | 6.140 | 6.160 | 6.160 | 10,960 |
| 2025-06-17 | 6.040 | 6.180 | 6.040 | 6.180 | 6.180 | 12,038 |
| 2025-06-16 | 5.920 | 6.120 | 5.920 | 6.060 | 6.060 | 23,155 |
| 2025-06-13 | 6.000 | 6.000 | 5.800 | 5.920 | 5.920 | 6,672 |
| 2025-06-11 | 5.680 | 5.780 | 5.600 | 5.760 | 5.760 | 11,883 |
| 2025-06-10 | 5.540 | 5.600 | 5.520 | 5.600 | 5.600 | 7,307 |
| 2025-06-09 | 5.640 | 5.640 | 5.520 | 5.600 | 5.600 | 17,931 |
| 2025-06-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 29,806 |
| 2025-06-05 | 5.560 | 5.560 | 5.500 | 5.500 | 5.500 | 39,828 |
| 2025-06-04 | 5.680 | 5.680 | 5.540 | 5.560 | 5.560 | 45,078 |
| 2025-06-03 | 5.560 | 5.560 | 5.520 | 5.520 | 5.520 | 11,765 |
| 2025-06-02 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 187 |
| 2025-05-30 | 5.580 | 5.660 | 5.540 | 5.660 | 5.660 | 8,825 |
| 2025-05-29 | 5.740 | 5.740 | 5.500 | 5.520 | 5.520 | 16,463 |
| 2025-05-28 | 5.880 | 5.880 | 5.800 | 5.800 | 5.800 | 5,612 |
| 2025-05-27 | 5.840 | 5.860 | 5.840 | 5.860 | 5.860 | 57 |
| 2025-05-23 | 5.960 | 5.960 | 5.840 | 5.880 | 5.880 | 3,593 |
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.