Air Astana Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2025-02-21 | 6.200 | 6.200 | 6.070 | 6.070 | 6.070 | 102 |
| 2025-02-20 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 1,312 |
| 2025-02-19 | 6.100 | 6.190 | 6.060 | 6.100 | 6.100 | 8,942 |
| 2025-02-18 | 5.780 | 6.130 | 5.780 | 6.000 | 6.000 | 89,015 |
| 2025-02-17 | 5.710 | 5.770 | 5.700 | 5.700 | 5.700 | 10,074 |
| 2025-02-14 | 5.720 | 5.800 | 5.650 | 5.650 | 5.650 | 42,250 |
| 2025-02-13 | 5.550 | 5.680 | 5.550 | 5.580 | 5.580 | 2,383 |
| 2025-02-12 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2025-02-11 | 5.650 | 5.650 | 5.500 | 5.550 | 5.550 | 7,510 |
| 2025-02-10 | 5.600 | 5.610 | 5.590 | 5.600 | 5.600 | 14,337 |
| 2025-02-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-02-06 | 5.660 | 5.660 | 5.590 | 5.600 | 5.600 | 14,439 |
| 2025-02-05 | 5.710 | 5.710 | 5.650 | 5.700 | 5.700 | 15,635 |
| 2025-02-04 | 5.980 | 5.980 | 5.750 | 5.880 | 5.880 | 8,978 |
| 2025-02-03 | 5.970 | 5.970 | 5.800 | 5.900 | 5.900 | 7,994 |
| 2025-01-31 | 5.920 | 6.000 | 5.900 | 6.000 | 6.000 | 3,166 |
| 2025-01-30 | 5.950 | 6.000 | 5.950 | 5.990 | 5.990 | 9,901 |
| 2025-01-29 | 6.050 | 6.050 | 5.950 | 6.050 | 6.050 | 702 |
| 2025-01-28 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2025-01-27 | 5.950 | 5.990 | 5.950 | 5.990 | 5.990 | 210 |
| 2025-01-24 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 7,159 |
| 2025-01-23 | 6.010 | 6.200 | 5.950 | 6.200 | 6.200 | 11,450 |
| 2025-01-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-01-21 | 6.010 | 6.040 | 6.000 | 6.000 | 6.000 | 4,473 |
| 2025-01-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-01-17 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 10,167 |
| 2025-01-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-01-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-01-14 | 5.950 | 6.100 | 5.950 | 6.100 | 6.100 | 899 |
| 2025-01-13 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-01-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-01-09 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 10 |
| 2025-01-08 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-01-07 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-01-06 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-01-03 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-01-02 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2024-12-31 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 33 |
| 2024-12-30 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 100 |
| 2024-12-27 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 3 |
| 2024-12-24 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 2,501 |
| 2024-12-23 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 5 |
| 2024-12-20 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 651 |
| 2024-12-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-12-18 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-12-17 | 6.200 | 6.210 | 6.200 | 6.200 | 6.200 | 36 |
| 2024-12-16 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2,500 |
| 2024-12-13 | 6.350 | 6.350 | 6.290 | 6.290 | 6.290 | 7,517 |
| 2024-12-12 | 6.320 | 6.350 | 6.280 | 6.280 | 6.280 | 9,434 |
| 2024-12-11 | 6.350 | 6.350 | 6.250 | 6.300 | 6.300 | 1,839 |
| 2024-12-10 | 6.320 | 6.490 | 6.320 | 6.490 | 6.490 | 4 |
| 2024-12-09 | 6.350 | 6.380 | 6.350 | 6.370 | 6.370 | 3,342 |
| 2024-12-06 | 6.260 | 6.300 | 6.250 | 6.300 | 6.300 | 9,864 |
| 2024-12-05 | 6.200 | 6.340 | 6.200 | 6.270 | 6.270 | 822 |
| 2024-12-04 | 6.020 | 6.240 | 6.020 | 6.240 | 6.240 | 3,180 |
| 2024-12-03 | 6.000 | 6.000 | 5.940 | 5.940 | 5.940 | 12,798 |
| 2024-12-02 | 6.100 | 6.100 | 5.950 | 5.950 | 5.950 | 1,063 |
| 2024-11-29 | 6.190 | 6.190 | 6.050 | 6.050 | 6.050 | 10,872 |
| 2024-11-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
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.