Air Astana Joint Stock Company (KASE:AIRA)
Kazakhstan
· Delayed Price · Currency is KZT 867.90
-2.13 (-0.24%)
At close: Dec 4, 2025
KASE:AIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 810.00 | 815.00 | 800.00 | 805.00 | 805.00 | -0.62% | 52,147 |
| Oct 9, 2025 | 797.03 | 814.99 | 795.00 | 810.00 | 810.00 | 1.38% | 195,605 |
| Oct 8, 2025 | 807.60 | 810.97 | 797.00 | 798.99 | 798.99 | -1.07% | 126,035 |
| Oct 7, 2025 | 823.00 | 824.00 | 807.00 | 807.60 | 807.60 | -1.87% | 223,293 |
| Oct 6, 2025 | 827.00 | 830.00 | 819.00 | 823.00 | 823.00 | -0.22% | 69,841 |
| Oct 3, 2025 | 831.00 | 840.00 | 821.45 | 824.80 | 824.80 | -0.75% | 183,117 |
| Oct 2, 2025 | 822.40 | 845.00 | 810.01 | 831.00 | 831.00 | 1.05% | 105,476 |
| Oct 1, 2025 | 812.77 | 825.00 | 801.00 | 822.40 | 822.40 | 1.18% | 348,134 |
| Sep 30, 2025 | 806.90 | 818.00 | 805.61 | 812.77 | 812.77 | 0.73% | 92,636 |
| Sep 29, 2025 | 812.98 | 813.00 | 800.00 | 806.90 | 806.90 | -0.75% | 79,613 |
| Sep 26, 2025 | 807.00 | 816.00 | 801.01 | 812.99 | 812.99 | 0.74% | 55,610 |
| Sep 25, 2025 | 800.00 | 809.50 | 795.00 | 807.00 | 807.00 | 0.87% | 125,044 |
| Sep 24, 2025 | 782.00 | 802.90 | 780.00 | 800.01 | 800.01 | 2.30% | 269,590 |
| Sep 23, 2025 | 762.00 | 784.88 | 755.02 | 782.00 | 782.00 | 2.62% | 1,097,245 |
| Sep 22, 2025 | 761.00 | 768.00 | 756.00 | 762.00 | 762.00 | 0.13% | 52,361 |
| Sep 19, 2025 | 769.99 | 771.99 | 761.00 | 761.01 | 761.01 | -0.78% | 170,012 |
| Sep 18, 2025 | 760.00 | 775.69 | 757.22 | 766.99 | 766.99 | 0.96% | 503,400 |
| Sep 17, 2025 | 760.00 | 761.00 | 759.00 | 759.69 | 759.69 | -0.04% | 37,940 |
| Sep 16, 2025 | 764.00 | 770.00 | 758.03 | 760.00 | 760.00 | -0.52% | 60,882 |
| Sep 15, 2025 | 760.00 | 770.00 | 758.01 | 764.00 | 764.00 | -0.13% | 143,143 |
| Sep 12, 2025 | 761.90 | 770.00 | 758.01 | 764.99 | 764.99 | 0.39% | 273,721 |
| Sep 11, 2025 | 750.00 | 764.99 | 749.12 | 762.00 | 762.00 | 0.93% | 757,713 |
| Sep 10, 2025 | 751.00 | 755.00 | 748.51 | 755.00 | 755.00 | 0.67% | 165,419 |
| Sep 9, 2025 | 754.00 | 754.96 | 740.00 | 750.01 | 750.01 | -0.40% | 123,458 |
| Sep 8, 2025 | 748.00 | 754.00 | 745.00 | 753.00 | 753.00 | 0.74% | 82,955 |
| Sep 5, 2025 | 745.00 | 750.00 | 745.00 | 747.45 | 747.45 | 0.26% | 26,893 |
| Sep 4, 2025 | 746.00 | 747.65 | 745.00 | 745.50 | 745.50 | -0.07% | 75,880 |
| Sep 3, 2025 | 747.80 | 754.96 | 745.00 | 745.99 | 745.99 | -0.24% | 33,267 |
| Sep 2, 2025 | 746.00 | 752.97 | 740.01 | 747.80 | 747.80 | 0.24% | 44,933 |
| Aug 29, 2025 | 745.00 | 752.94 | 743.00 | 746.00 | 746.00 | 0.12% | 102,776 |
| Aug 28, 2025 | 739.00 | 752.94 | 739.00 | 745.07 | 745.07 | 0.52% | 48,879 |
| Aug 27, 2025 | 750.00 | 755.00 | 741.20 | 741.20 | 741.20 | -1.94% | 28,153 |
| Aug 26, 2025 | 746.00 | 755.84 | 740.00 | 755.84 | 755.84 | 1.19% | 54,951 |
| Aug 25, 2025 | 739.00 | 755.90 | 737.00 | 746.98 | 746.98 | 1.08% | 29,609 |
| Aug 22, 2025 | 740.00 | 743.97 | 737.00 | 739.00 | 739.00 | -0.14% | 18,922 |
| Aug 21, 2025 | 744.00 | 745.00 | 740.00 | 740.04 | 740.04 | -0.66% | 17,997 |
| Aug 20, 2025 | 750.50 | 751.00 | 742.00 | 744.98 | 744.98 | -0.67% | 19,435 |
| Aug 19, 2025 | 748.23 | 767.00 | 747.00 | 750.00 | 750.00 | 0.24% | 78,953 |
| Aug 18, 2025 | 750.00 | 769.00 | 742.58 | 748.21 | 748.21 | -0.96% | 65,838 |
| Aug 15, 2025 | 759.00 | 761.97 | 740.00 | 755.47 | 755.47 | -0.47% | 49,024 |
| Aug 14, 2025 | 767.00 | 770.00 | 754.00 | 759.00 | 759.00 | -1.17% | 38,763 |
| Aug 13, 2025 | 773.00 | 779.90 | 765.00 | 768.00 | 768.00 | -0.62% | 70,990 |
| Aug 12, 2025 | 760.01 | 777.00 | 760.01 | 772.77 | 772.77 | 1.68% | 50,820 |
| Aug 11, 2025 | 751.00 | 766.89 | 750.00 | 760.00 | 760.00 | 1.33% | 103,057 |
| Aug 8, 2025 | 749.89 | 758.00 | 748.55 | 750.00 | 750.00 | 0.01% | 134,057 |
| Aug 7, 2025 | 748.04 | 755.00 | 748.04 | 749.89 | 749.89 | 0.25% | 60,962 |
| Aug 6, 2025 | 738.90 | 754.00 | 735.50 | 748.04 | 748.04 | 1.24% | 191,842 |
| Aug 5, 2025 | 740.00 | 742.00 | 733.00 | 738.90 | 738.90 | 0.12% | 15,309 |
| Aug 4, 2025 | 736.99 | 739.00 | 732.00 | 738.00 | 738.00 | 0.14% | 23,082 |
| Aug 1, 2025 | 744.00 | 745.99 | 725.00 | 736.99 | 736.99 | -1.08% | 30,448 |
| Jul 31, 2025 | 748.93 | 749.00 | 740.01 | 745.00 | 745.00 | -0.52% | 27,253 |
| Jul 30, 2025 | 749.00 | 754.90 | 743.02 | 748.93 | 748.93 | -0.27% | 88,094 |
| Jul 29, 2025 | 745.00 | 751.50 | 740.71 | 750.97 | 750.97 | 1.39% | 110,174 |
| Jul 28, 2025 | 742.00 | 745.00 | 738.02 | 740.70 | 740.70 | -0.14% | 33,710 |
| Jul 25, 2025 | 737.11 | 745.00 | 737.10 | 741.75 | 741.75 | 0.64% | 265,646 |
| Jul 24, 2025 | 741.00 | 743.00 | 730.00 | 737.01 | 737.01 | -0.54% | 16,449 |
| Jul 23, 2025 | 740.30 | 749.90 | 740.00 | 741.00 | 741.00 | 0.41% | 58,874 |
| Jul 22, 2025 | 740.00 | 744.00 | 730.00 | 738.00 | 738.00 | -0.82% | 18,533 |
| Jul 21, 2025 | 745.00 | 750.23 | 737.94 | 744.10 | 744.10 | -0.13% | 58,602 |
| Jul 18, 2025 | 740.00 | 745.10 | 725.00 | 745.10 | 745.10 | 1.63% | 81,958 |
| Jul 17, 2025 | 726.76 | 737.97 | 724.10 | 733.13 | 733.13 | 0.87% | 24,559 |