Air Astana Joint Stock Company (KASE:AIRA)
Kazakhstan
· Delayed Price · Currency is KZT 670.08
-4.91 (-0.73%)
At close: Apr 27, 2026
KASE:AIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 674.00 | 675.00 | 669.00 | 670.08 | 670.08 | -0.73% | 30,874 |
| Apr 24, 2026 | 674.00 | 675.00 | 667.00 | 674.99 | 674.99 | 0.29% | 137,192 |
| Apr 23, 2026 | 670.00 | 679.00 | 670.00 | 673.03 | 673.03 | 0.45% | 85,696 |
| Apr 22, 2026 | 678.00 | 680.10 | 670.00 | 670.00 | 670.00 | -1.40% | 181,237 |
| Apr 21, 2026 | 690.00 | 690.00 | 669.85 | 679.49 | 679.49 | -2.06% | 131,202 |
| Apr 20, 2026 | 697.00 | 697.47 | 651.00 | 693.75 | 693.75 | -0.54% | 1,204,896 |
| Apr 17, 2026 | 697.50 | 697.50 | 691.00 | 697.50 | 697.50 | 0.07% | 47,286 |
| Apr 16, 2026 | 697.47 | 698.47 | 694.00 | 697.00 | 697.00 | 0.36% | 26,715 |
| Apr 15, 2026 | 705.00 | 705.99 | 689.43 | 694.51 | 694.51 | -1.49% | 100,237 |
| Apr 14, 2026 | 704.00 | 706.50 | 695.50 | 705.00 | 705.00 | 0.14% | 124,978 |
| Apr 13, 2026 | 704.00 | 709.00 | 695.50 | 704.00 | 704.00 | 0.57% | 152,704 |
| Apr 10, 2026 | 716.56 | 716.56 | 698.00 | 700.03 | 700.03 | -2.58% | 130,521 |
| Apr 9, 2026 | 724.99 | 724.99 | 714.00 | 718.57 | 718.57 | -0.89% | 2,716,845 |
| Apr 8, 2026 | 715.00 | 732.24 | 714.00 | 725.00 | 725.00 | 1.42% | 166,560 |
| Apr 7, 2026 | 717.00 | 724.00 | 693.00 | 714.88 | 714.88 | -0.30% | 473,097 |
| Apr 6, 2026 | 720.92 | 724.00 | 712.01 | 717.00 | 717.00 | -1.09% | 83,278 |
| Apr 3, 2026 | 712.00 | 727.49 | 710.05 | 724.92 | 724.92 | 2.10% | 291,018 |
| Apr 2, 2026 | 719.00 | 734.00 | 703.31 | 710.03 | 710.03 | -3.13% | 244,826 |
| Apr 1, 2026 | 711.99 | 750.00 | 695.00 | 732.97 | 732.97 | 2.65% | 242,758 |
| Mar 31, 2026 | 662.00 | 749.00 | 656.01 | 714.02 | 714.02 | 7.83% | 261,722 |
| Mar 30, 2026 | 678.00 | 679.99 | 650.00 | 662.20 | 662.20 | -2.39% | 136,305 |
| Mar 27, 2026 | 682.00 | 699.99 | 654.00 | 678.40 | 678.40 | -0.53% | 181,935 |
| Mar 26, 2026 | 680.00 | 695.16 | 665.00 | 682.00 | 682.00 | -0.87% | 220,914 |
| Mar 20, 2026 | 680.73 | 699.99 | 680.73 | 687.98 | 687.98 | -0.72% | 107,291 |
| Mar 19, 2026 | 750.00 | 750.00 | 693.00 | 693.00 | 693.00 | -7.68% | 120,917 |
| Mar 18, 2026 | 737.00 | 750.68 | 736.02 | 750.67 | 750.67 | 1.85% | 46,107 |
| Mar 17, 2026 | 740.63 | 743.70 | 735.00 | 737.00 | 737.00 | -0.49% | 35,427 |
| Mar 16, 2026 | 756.00 | 758.00 | 737.95 | 740.63 | 740.63 | -2.29% | 65,745 |
| Mar 13, 2026 | 788.99 | 790.90 | 735.12 | 758.00 | 758.00 | -3.93% | 392,953 |
| Mar 12, 2026 | 794.88 | 794.88 | 778.72 | 788.99 | 788.99 | -0.74% | 53,671 |
| Mar 11, 2026 | 798.02 | 798.02 | 790.05 | 794.88 | 794.88 | -0.39% | 19,238 |
| Mar 10, 2026 | 804.99 | 805.00 | 795.00 | 798.02 | 798.02 | -0.99% | 55,989 |
| 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 |