Air Astana Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 6.200 | 6.250 | 6.200 | 6.200 | 6.200 | 5,058 |
| 2024-11-26 | 6.250 | 6.260 | 6.190 | 6.200 | 6.200 | 7,904 |
| 2024-11-25 | 6.330 | 6.390 | 6.250 | 6.250 | 6.250 | 3,089 |
| 2024-11-22 | 6.340 | 6.340 | 6.320 | 6.320 | 6.320 | 3,178 |
| 2024-11-21 | 6.400 | 6.400 | 6.330 | 6.330 | 6.330 | 3,664 |
| 2024-11-20 | 6.360 | 6.390 | 6.100 | 6.330 | 6.330 | 27,302 |
| 2024-11-19 | 6.360 | 6.360 | 6.300 | 6.350 | 6.350 | 14,559 |
| 2024-11-18 | 6.490 | 6.490 | 6.310 | 6.310 | 6.310 | 363 |
| 2024-11-15 | 6.520 | 6.520 | 6.300 | 6.300 | 6.300 | 20,776 |
| 2024-11-14 | 6.600 | 6.600 | 6.510 | 6.510 | 6.510 | 4,470 |
| 2024-11-13 | 6.590 | 6.600 | 6.450 | 6.600 | 6.600 | 17,514 |
| 2024-11-12 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 2,800 |
| 2024-11-11 | 6.490 | 6.510 | 6.400 | 6.450 | 6.450 | 73,528 |
| 2024-11-08 | 6.410 | 6.450 | 6.400 | 6.400 | 6.400 | 32,261 |
| 2024-11-07 | 6.350 | 6.350 | 6.340 | 6.340 | 6.340 | 1,633 |
| 2024-11-06 | 6.310 | 6.340 | 6.310 | 6.340 | 6.340 | 1,552 |
| 2024-11-05 | 6.240 | 6.310 | 6.230 | 6.310 | 6.310 | 10,688 |
| 2024-11-04 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2024-11-01 | 6.170 | 6.190 | 6.040 | 6.040 | 6.040 | 7,067 |
| 2024-10-31 | 6.130 | 6.170 | 6.120 | 6.120 | 6.120 | 1,339 |
| 2024-10-30 | 6.200 | 6.200 | 6.130 | 6.150 | 6.150 | 994 |
| 2024-10-29 | 6.290 | 6.290 | 6.150 | 6.150 | 6.150 | 2,488 |
| 2024-10-28 | 6.100 | 6.240 | 6.100 | 6.130 | 6.130 | 32,196 |
| 2024-10-25 | 6.260 | 6.260 | 6.000 | 6.060 | 6.060 | 16,760 |
| 2024-10-24 | 6.340 | 6.340 | 6.200 | 6.200 | 6.200 | 5,451 |
| 2024-10-23 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 1,595 |
| 2024-10-22 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2024-10-21 | 6.360 | 6.420 | 6.360 | 6.360 | 6.360 | 2,628 |
| 2024-10-18 | 6.450 | 6.450 | 6.300 | 6.360 | 6.360 | 16,193 |
| 2024-10-17 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 2 |
| 2024-10-16 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 17 |
| 2024-10-15 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 2 |
| 2024-10-14 | 6.350 | 6.350 | 6.250 | 6.250 | 6.250 | 2,653 |
| 2024-10-11 | 6.380 | 6.380 | 6.320 | 6.320 | 6.320 | 2,206 |
| 2024-10-10 | 6.420 | 6.420 | 6.380 | 6.380 | 6.380 | 2,143 |
| 2024-10-09 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2024-10-08 | 6.500 | 6.500 | 6.350 | 6.490 | 6.490 | 5,259 |
| 2024-10-07 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 749 |
| 2024-10-04 | 6.750 | 6.750 | 6.470 | 6.650 | 6.650 | 14,393 |
| 2024-10-03 | 6.620 | 6.700 | 6.620 | 6.700 | 6.700 | 5,577 |
| 2024-10-02 | 6.720 | 6.720 | 6.660 | 6.660 | 6.660 | 1,501 |
| 2024-10-01 | 6.890 | 6.890 | 6.750 | 6.750 | 6.750 | 1,703 |
| 2024-09-30 | 6.950 | 6.950 | 6.740 | 6.800 | 6.800 | 5,744 |
| 2024-09-27 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 2,357 |
| 2024-09-26 | 6.970 | 7.000 | 6.970 | 7.000 | 7.000 | 1,685 |
| 2024-09-25 | 6.900 | 7.090 | 6.870 | 6.970 | 6.970 | 9,367 |
| 2024-09-24 | 7.100 | 7.150 | 7.070 | 7.100 | 7.100 | 3,652 |
| 2024-09-23 | 7.130 | 7.130 | 7.070 | 7.130 | 7.130 | 2,550 |
| 2024-09-20 | 7.000 | 7.240 | 7.000 | 7.110 | 7.110 | 1,804 |
| 2024-09-19 | 6.840 | 7.150 | 6.790 | 7.070 | 7.070 | 23,247 |
| 2024-09-18 | 6.650 | 6.790 | 6.640 | 6.770 | 6.770 | 16,242 |
| 2024-09-17 | 6.500 | 6.690 | 6.500 | 6.610 | 6.610 | 14,311 |
| 2024-09-16 | 6.490 | 6.540 | 6.480 | 6.540 | 6.540 | 13,812 |
| 2024-09-13 | 6.410 | 6.600 | 6.410 | 6.420 | 6.420 | 9,785 |
| 2024-09-12 | 6.420 | 6.420 | 6.410 | 6.410 | 6.410 | 2,946 |
| 2024-09-11 | 6.510 | 6.510 | 6.450 | 6.450 | 6.450 | 5,442 |
| 2024-09-10 | 6.500 | 6.640 | 6.450 | 6.500 | 6.500 | 14,076 |
| 2024-09-09 | 6.520 | 6.520 | 6.430 | 6.480 | 6.480 | 4,615 |
| 2024-09-06 | 6.410 | 6.500 | 6.400 | 6.480 | 6.480 | 11,449 |
| 2024-09-05 | 6.750 | 6.750 | 6.300 | 6.400 | 6.400 | 16,760 |
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.