Air Astana Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 543 |
| 2025-05-21 | 6.000 | 6.020 | 5.940 | 6.000 | 6.000 | 4,383 |
| 2025-05-20 | 5.920 | 5.980 | 5.920 | 5.980 | 5.980 | 6,468 |
| 2025-05-19 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 94 |
| 2025-05-16 | 5.940 | 6.000 | 5.920 | 5.960 | 5.960 | 24,593 |
| 2025-05-15 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 235 |
| 2025-05-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 664 |
| 2025-05-13 | 5.980 | 6.120 | 5.980 | 6.040 | 6.040 | 10,611 |
| 2025-05-12 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 276 |
| 2025-05-09 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2025-05-08 | 5.860 | 5.860 | 5.780 | 5.780 | 5.780 | 5,701 |
| 2025-05-07 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2025-05-06 | 5.720 | 5.920 | 5.720 | 5.780 | 5.780 | 25,117 |
| 2025-05-02 | 5.760 | 5.840 | 5.700 | 5.840 | 5.840 | 11,285 |
| 2025-05-01 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 77 |
| 2025-04-30 | 5.600 | 5.740 | 5.600 | 5.600 | 5.600 | 15,988 |
| 2025-04-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 3,489 |
| 2025-04-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 442 |
| 2025-04-25 | 5.760 | 5.760 | 5.560 | 5.600 | 5.600 | 6,444 |
| 2025-04-24 | 5.580 | 5.760 | 5.580 | 5.600 | 5.600 | 572 |
| 2025-04-23 | 5.700 | 5.700 | 5.620 | 5.660 | 5.660 | 38,247 |
| 2025-04-22 | 5.680 | 5.680 | 5.400 | 5.600 | 5.600 | 23,015 |
| 2025-04-17 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 6,754 |
| 2025-04-16 | 5.760 | 5.760 | 5.740 | 5.740 | 5.740 | 19,186 |
| 2025-04-15 | 5.740 | 5.880 | 5.740 | 5.800 | 5.800 | 2,351 |
| 2025-04-14 | 5.720 | 5.740 | 5.720 | 5.740 | 5.740 | 17,630 |
| 2025-04-11 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 40 |
| 2025-04-10 | 5.640 | 5.700 | 5.580 | 5.600 | 5.600 | 35,780 |
| 2025-04-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 34 |
| 2025-04-08 | 5.720 | 5.840 | 5.620 | 5.620 | 5.620 | 2,722 |
| 2025-04-07 | 5.860 | 5.860 | 5.620 | 5.620 | 5.620 | 2,436 |
| 2025-04-04 | 5.940 | 5.940 | 5.860 | 5.860 | 5.860 | 6,564 |
| 2025-04-03 | 6.020 | 6.020 | 5.920 | 5.920 | 5.920 | 5,530 |
| 2025-04-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-04-01 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-03-31 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 5,366 |
| 2025-03-28 | 6.350 | 6.350 | 6.060 | 6.100 | 6.100 | 12,728 |
| 2025-03-27 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 4 |
| 2025-03-26 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 500 |
| 2025-03-25 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 98 |
| 2025-03-24 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2025-03-21 | 6.190 | 6.280 | 6.190 | 6.280 | 6.280 | 703 |
| 2025-03-20 | 6.240 | 6.420 | 6.240 | 6.240 | 6.240 | 1,894 |
| 2025-03-19 | 6.440 | 6.440 | 6.250 | 6.290 | 6.290 | 3,753 |
| 2025-03-18 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 175 |
| 2025-03-17 | 6.390 | 6.390 | 6.300 | 6.380 | 6.380 | 5,101 |
| 2025-03-14 | 6.080 | 6.440 | 6.010 | 6.260 | 6.260 | 49,327 |
| 2025-03-13 | 6.040 | 6.070 | 5.980 | 6.070 | 6.070 | 15,872 |
| 2025-03-12 | 6.070 | 6.070 | 6.020 | 6.020 | 6.020 | 886 |
| 2025-03-11 | 6.040 | 6.050 | 5.950 | 5.950 | 5.950 | 4,867 |
| 2025-03-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-03-07 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 939 |
| 2025-03-06 | 6.140 | 6.140 | 5.950 | 5.950 | 5.950 | 1,445 |
| 2025-03-05 | 5.990 | 5.990 | 5.900 | 5.900 | 5.900 | 3,695 |
| 2025-03-04 | 6.010 | 6.010 | 5.900 | 5.950 | 5.950 | 8,743 |
| 2025-03-03 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2025-02-28 | 6.050 | 6.170 | 6.050 | 6.090 | 6.090 | 41,022 |
| 2025-02-27 | 6.000 | 6.160 | 6.000 | 6.000 | 6.000 | 54,532 |
| 2025-02-26 | 6.100 | 6.110 | 6.000 | 6.000 | 6.000 | 30,122 |
| 2025-02-25 | 6.240 | 6.240 | 6.010 | 6.010 | 6.010 | 12,654 |
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.