Air Astana Joint Stock Company (KASE:AIRA)
Kazakhstan
· Delayed Price · Currency is KZT 806.00
-0.01 (-0.00%)
At close: Mar 6, 2026
KASE:AIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 807.00 | 811.03 | 806.00 | 806.00 | 806.00 | - | 56,849 |
| Mar 5, 2026 | 810.03 | 811.03 | 805.00 | 806.01 | 806.01 | -1.47% | 44,585 |
| Mar 4, 2026 | 830.00 | 833.12 | 815.00 | 818.00 | 818.00 | -1.33% | 81,331 |
| Mar 3, 2026 | 830.00 | 834.10 | 824.00 | 829.04 | 829.04 | -0.36% | 28,959 |
| Mar 2, 2026 | 839.00 | 840.00 | 825.60 | 832.00 | 832.00 | -0.49% | 55,546 |
| Feb 27, 2026 | 851.00 | 851.00 | 836.00 | 836.09 | 836.09 | -1.75% | 111,555 |
| Feb 26, 2026 | 849.00 | 860.00 | 849.00 | 851.00 | 851.00 | 0.77% | 116,970 |
| Feb 25, 2026 | 840.00 | 855.00 | 834.56 | 844.50 | 844.50 | 0.96% | 38,357 |
| Feb 24, 2026 | 837.00 | 862.00 | 834.02 | 836.51 | 836.51 | -0.06% | 71,894 |
| Feb 23, 2026 | 839.00 | 840.00 | 827.00 | 836.99 | 836.99 | -0.24% | 39,114 |
| Feb 20, 2026 | 845.20 | 845.20 | 830.18 | 839.00 | 839.00 | -1.23% | 51,064 |
| Feb 19, 2026 | 850.00 | 853.23 | 836.14 | 849.48 | 849.48 | -0.06% | 165,729 |
| Feb 18, 2026 | 838.17 | 870.00 | 834.22 | 850.00 | 850.00 | 1.80% | 567,665 |
| Feb 17, 2026 | 845.00 | 845.00 | 829.00 | 835.00 | 835.00 | -1.18% | 52,954 |
| Feb 16, 2026 | 856.01 | 858.00 | 841.00 | 845.00 | 845.00 | -1.40% | 97,668 |
| Feb 13, 2026 | 869.00 | 874.98 | 851.03 | 857.00 | 857.00 | -1.48% | 81,953 |
| Feb 12, 2026 | 869.99 | 873.50 | 860.00 | 869.90 | 869.90 | -0.70% | 139,812 |
| Feb 11, 2026 | 875.99 | 890.00 | 858.00 | 875.99 | 875.99 | 0.15% | 185,801 |
| Feb 10, 2026 | 860.17 | 876.00 | 860.04 | 874.69 | 874.69 | 1.09% | 185,342 |
| Feb 9, 2026 | 860.86 | 900.00 | 853.02 | 865.23 | 865.23 | 0.51% | 342,768 |
| Feb 6, 2026 | 865.00 | 865.00 | 858.00 | 860.86 | 860.86 | -0.48% | 32,267 |
| Feb 5, 2026 | 873.00 | 875.00 | 860.03 | 865.00 | 865.00 | -1.14% | 71,635 |
| Feb 4, 2026 | 871.33 | 875.00 | 865.00 | 875.00 | 875.00 | 0.29% | 55,317 |
| Feb 3, 2026 | 870.00 | 873.25 | 869.00 | 872.50 | 872.50 | 0.30% | 33,548 |
| Feb 2, 2026 | 870.70 | 874.25 | 868.50 | 869.90 | 869.90 | -0.10% | 34,582 |
| Jan 30, 2026 | 872.00 | 873.80 | 867.01 | 870.78 | 870.78 | -0.14% | 35,786 |
| Jan 29, 2026 | 870.00 | 876.00 | 865.14 | 872.00 | 872.00 | -0.46% | 61,536 |
| Jan 28, 2026 | 873.00 | 879.98 | 867.50 | 876.00 | 876.00 | 0.11% | 28,464 |
| Jan 27, 2026 | 877.00 | 877.00 | 870.02 | 875.00 | 875.00 | -0.23% | 12,547 |
| Jan 26, 2026 | 875.00 | 884.00 | 862.00 | 877.01 | 877.01 | 0.23% | 79,395 |
| Jan 23, 2026 | 884.00 | 884.00 | 865.00 | 875.01 | 875.01 | -1.02% | 14,970 |
| Jan 22, 2026 | 880.00 | 886.00 | 861.05 | 884.00 | 884.00 | 0.45% | 66,796 |
| Jan 21, 2026 | 880.00 | 881.00 | 860.05 | 880.00 | 880.00 | 0.92% | 150,183 |
| Jan 20, 2026 | 862.02 | 880.00 | 851.07 | 871.98 | 871.98 | 0.80% | 34,746 |
| Jan 19, 2026 | 861.00 | 872.14 | 850.00 | 865.02 | 865.02 | 0.47% | 85,063 |
| Jan 16, 2026 | 858.00 | 861.00 | 844.80 | 861.00 | 861.00 | 0.35% | 17,330 |
| Jan 15, 2026 | 862.00 | 869.99 | 855.00 | 858.00 | 858.00 | -0.48% | 10,956 |
| Jan 14, 2026 | 862.10 | 869.00 | 860.30 | 862.10 | 862.10 | -0.79% | 21,433 |
| Jan 13, 2026 | 865.00 | 878.99 | 865.00 | 869.00 | 869.00 | -0.23% | 9,843 |
| Jan 12, 2026 | 877.00 | 885.99 | 860.30 | 871.00 | 871.00 | -0.69% | 41,514 |
| Jan 9, 2026 | 884.00 | 885.00 | 877.00 | 877.05 | 877.05 | -0.79% | 22,427 |
| Jan 8, 2026 | 887.00 | 892.19 | 880.05 | 884.00 | 884.00 | -0.34% | 9,196 |
| Jan 6, 2026 | 896.00 | 899.90 | 880.05 | 887.00 | 887.00 | -1.00% | 11,383 |
| Jan 5, 2026 | 908.90 | 914.00 | 890.04 | 896.00 | 896.00 | -1.54% | 15,798 |
| Dec 31, 2025 | 894.00 | 925.00 | 876.01 | 909.98 | 909.98 | 1.79% | 57,528 |
| Dec 30, 2025 | 904.00 | 917.97 | 847.01 | 894.00 | 894.00 | -1.43% | 135,505 |
| Dec 29, 2025 | 904.00 | 920.00 | 901.02 | 906.98 | 906.98 | 0.33% | 80,412 |
| Dec 26, 2025 | 911.46 | 915.00 | 901.96 | 904.00 | 904.00 | -1.09% | 52,442 |
| Dec 25, 2025 | 893.95 | 937.00 | 880.03 | 913.98 | 913.98 | 2.24% | 123,974 |
| Dec 24, 2025 | 858.00 | 896.01 | 857.11 | 893.95 | 893.95 | 4.19% | 70,370 |
| Dec 23, 2025 | 826.01 | 879.76 | 820.00 | 858.00 | 858.00 | 3.87% | 287,172 |
| Dec 22, 2025 | 813.62 | 826.00 | 810.02 | 826.00 | 826.00 | 2.86% | 114,727 |
| Dec 19, 2025 | 809.00 | 811.99 | 801.01 | 803.03 | 803.03 | -0.74% | 100,666 |
| Dec 18, 2025 | 820.00 | 821.00 | 802.01 | 809.00 | 809.00 | -2.99% | 52,134 |
| Dec 17, 2025 | 870.00 | 884.00 | 820.00 | 833.96 | 833.96 | -5.77% | 140,890 |
| Dec 15, 2025 | 890.00 | 897.80 | 880.01 | 885.00 | 885.00 | -0.56% | 114,844 |
| Dec 12, 2025 | 876.00 | 896.99 | 870.97 | 890.00 | 890.00 | 1.60% | 182,420 |
| Dec 11, 2025 | 876.00 | 894.99 | 860.02 | 876.00 | 876.00 | 0.58% | 94,643 |
| Dec 10, 2025 | 863.61 | 880.50 | 862.00 | 870.92 | 870.92 | 0.57% | 86,143 |
| Dec 9, 2025 | 862.00 | 870.98 | 862.00 | 865.99 | 865.99 | -0.06% | 93,851 |
| Dec 8, 2025 | 868.00 | 874.97 | 862.00 | 866.50 | 866.50 | -0.17% | 135,725 |
| Dec 5, 2025 | 868.00 | 879.97 | 861.01 | 868.00 | 868.00 | 0.01% | 97,870 |
| Dec 4, 2025 | 870.26 | 874.00 | 860.50 | 867.90 | 867.90 | -0.24% | 62,509 |
| Dec 3, 2025 | 880.00 | 883.49 | 870.00 | 870.03 | 870.03 | -0.57% | 57,615 |
| Dec 2, 2025 | 875.37 | 884.50 | 859.11 | 874.99 | 874.99 | -0.56% | 87,076 |
| Dec 1, 2025 | 889.50 | 890.00 | 873.00 | 879.95 | 879.95 | -1.13% | 4,998 |
| Nov 28, 2025 | 881.00 | 891.97 | 877.52 | 890.00 | 890.00 | 1.02% | 112,653 |
| Nov 27, 2025 | 880.00 | 885.00 | 871.00 | 881.00 | 881.00 | 0.11% | 20,407 |
| Nov 26, 2025 | 875.00 | 883.00 | 874.10 | 880.00 | 880.00 | -0.23% | 100,641 |
| Nov 25, 2025 | 871.88 | 884.00 | 865.53 | 881.99 | 881.99 | 1.16% | 81,292 |
| Nov 24, 2025 | 874.00 | 874.00 | 865.10 | 871.88 | 871.88 | -0.36% | 51,409 |
| Nov 21, 2025 | 871.00 | 884.72 | 865.00 | 875.00 | 875.00 | 0.35% | 98,847 |
| Nov 20, 2025 | 871.94 | 880.00 | 864.00 | 871.94 | 871.94 | - | 185,346 |
| Nov 19, 2025 | 861.22 | 875.99 | 861.10 | 871.94 | 871.94 | 1.24% | 244,280 |
| Nov 18, 2025 | 860.03 | 869.97 | 860.03 | 861.22 | 861.22 | 0.03% | 112,269 |
| Nov 17, 2025 | 870.00 | 871.00 | 859.99 | 861.00 | 861.00 | -1.03% | 56,512 |
| Nov 14, 2025 | 860.00 | 871.89 | 856.05 | 870.00 | 870.00 | 0.96% | 281,102 |
| Nov 13, 2025 | 869.97 | 869.97 | 852.10 | 861.70 | 861.70 | -0.95% | 166,085 |
| Nov 12, 2025 | 869.99 | 875.00 | 865.11 | 870.00 | 870.00 | -0.05% | 93,197 |
| Nov 11, 2025 | 865.00 | 870.99 | 865.00 | 870.46 | 870.46 | 0.63% | 312,637 |
| Nov 10, 2025 | 862.00 | 871.97 | 855.01 | 865.01 | 865.01 | 0.35% | 70,988 |
| Nov 7, 2025 | 862.00 | 869.49 | 850.00 | 862.00 | 862.00 | - | 29,200 |
| Nov 6, 2025 | 858.36 | 870.00 | 855.20 | 862.00 | 862.00 | 0.58% | 120,741 |
| Nov 5, 2025 | 872.00 | 873.00 | 855.91 | 857.00 | 857.00 | -1.83% | 121,035 |
| Nov 4, 2025 | 866.00 | 874.90 | 855.15 | 873.00 | 873.00 | 0.81% | 66,903 |
| Nov 3, 2025 | 850.00 | 870.20 | 845.03 | 865.97 | 865.97 | -0.45% | 23,673 |
| Oct 31, 2025 | 848.00 | 870.00 | 846.02 | 869.88 | 869.88 | 2.69% | 121,892 |
| Oct 30, 2025 | 845.02 | 855.00 | 840.05 | 847.12 | 847.12 | 0.25% | 113,130 |
| Oct 29, 2025 | 846.08 | 855.00 | 840.01 | 845.02 | 845.02 | -0.56% | 77,958 |
| Oct 28, 2025 | 853.90 | 855.00 | 846.00 | 849.76 | 849.76 | -0.48% | 21,531 |
| Oct 24, 2025 | 850.00 | 855.00 | 845.00 | 853.90 | 853.90 | 0.45% | 52,351 |
| Oct 23, 2025 | 836.00 | 868.70 | 830.01 | 850.05 | 850.05 | 1.68% | 320,310 |
| Oct 22, 2025 | 815.00 | 840.00 | 815.00 | 836.01 | 836.01 | 2.71% | 215,891 |
| Oct 21, 2025 | 815.89 | 824.99 | 811.00 | 813.97 | 813.97 | -0.24% | 203,581 |
| Oct 20, 2025 | 815.00 | 824.99 | 809.04 | 815.89 | 815.89 | 0.11% | 14,433 |
| Oct 17, 2025 | 812.90 | 819.70 | 808.02 | 815.00 | 815.00 | 0.26% | 97,560 |
| Oct 16, 2025 | 801.21 | 819.99 | 801.21 | 812.88 | 812.88 | 1.46% | 16,338 |
| Oct 15, 2025 | 801.00 | 819.99 | 800.11 | 801.17 | 801.17 | -0.10% | 555,348 |
| Oct 14, 2025 | 803.97 | 810.00 | 800.00 | 802.00 | 802.00 | -0.25% | 271,955 |
| Oct 13, 2025 | 800.00 | 804.49 | 795.00 | 803.99 | 803.99 | -0.13% | 66,453 |