Skip to main content
ForteBank Joint Stock Company (KASE:ASBN)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
14.36
+0.03 (0.21%)
At close: Mar 6, 2026

KASE:ASBN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.3614.4014.3114.3614.360.21%861,803
Mar 5, 202614.4014.4314.2514.3314.33-0.56%852,651
Mar 4, 202614.1514.7013.9914.4114.411.34%1,064,244
Mar 3, 202614.6314.9014.1514.2214.22-2.80%1,234,071
Mar 2, 202614.9518.6914.0014.6314.63-2.14%2,421,425
Feb 27, 202614.9615.0414.7814.9514.950.34%976,407
Feb 26, 202614.6214.9814.5614.9014.901.92%1,011,845
Feb 25, 202614.9214.9714.4214.6214.62-2.01%1,263,387
Feb 24, 202615.0215.3814.8114.9214.92-0.67%947,688
Feb 23, 202615.0515.5014.9915.0215.02-0.20%1,923,285
Feb 20, 202615.0515.2315.0015.0515.05-0.27%1,409,025
Feb 19, 202615.2115.2215.0315.0915.09-0.79%1,031,203
Feb 18, 202615.1915.3015.1815.2115.210.13%1,285,082
Feb 17, 202615.2715.2915.1615.1915.19-0.52%1,300,559
Feb 16, 202615.1215.2915.0615.2715.270.99%1,193,488
Feb 13, 202615.0515.4715.0015.1215.120.47%1,080,722
Feb 12, 202615.0415.0915.0015.0515.050.07%670,071
Feb 11, 202615.0015.0814.9615.0415.040.27%965,759
Feb 10, 202615.0115.1914.9615.0015.00-0.07%1,061,499
Feb 9, 202615.0015.9014.9815.0115.010.07%3,214,396
Feb 6, 202615.0015.0114.9015.0015.000.47%1,831,821
Feb 5, 202615.0015.1014.7114.9314.93-0.47%1,086,453
Feb 4, 202615.2015.2014.9515.0015.00-1.32%1,639,583
Feb 3, 202615.4915.5014.5115.2015.20-1.87%3,921,635
Feb 2, 202615.8116.4015.3815.4915.49-2.02%4,550,310
Jan 30, 202616.2516.3515.5015.8115.81-3.60%5,237,183
Jan 29, 202616.2716.4916.2516.4016.40-0.61%2,433,230
Jan 28, 202616.5017.2616.1516.5016.502.04%4,629,934
Jan 27, 202616.1916.2216.1016.1716.17-0.12%1,068,278
Jan 26, 202616.2016.2415.6016.1916.19-0.31%1,214,405
Jan 23, 202616.2516.2515.9116.2416.240.25%1,582,802
Jan 22, 202616.2016.3015.5216.2016.201.06%3,230,740
Jan 21, 202616.6016.6515.9516.0316.03-3.61%2,015,731
Jan 20, 202617.3217.3416.0016.6316.63-4.09%1,586,760
Jan 19, 202617.5017.9517.2517.3417.34-0.86%1,855,713
Jan 16, 202617.4917.8817.2317.4917.49-0.23%2,148,695
Jan 15, 202617.8018.0017.1017.5317.53-2.39%2,432,807
Jan 14, 202618.0018.3017.8117.9617.96-0.11%2,369,042
Jan 13, 202618.0018.1917.8017.9817.98-0.06%3,721,506
Jan 12, 202617.1318.5016.3017.9917.995.02%6,049,835
Jan 9, 202618.6018.9415.2617.1317.13-7.90%6,543,858
Jan 8, 202618.9120.4918.0018.6018.60-0.96%7,668,677
Jan 6, 202617.0022.2517.0018.7818.7810.47%13,060,990
Jan 5, 202615.2417.0015.2417.0017.0011.55%2,273,518
Dec 31, 202513.9517.7513.9415.2415.249.33%5,121,672
Dec 30, 202513.9413.9913.4013.9413.944.26%2,385,205
Dec 29, 202513.3513.3913.1513.3713.370.15%3,166,328
Dec 26, 202513.4113.5313.3213.3513.35-0.45%1,106,497
Dec 25, 202513.3413.4113.3313.4113.410.52%944,392
Dec 24, 202513.2513.4513.2313.3413.340.83%1,040,662
Dec 23, 202513.2313.3513.1613.2313.23-1,116,495
Dec 22, 202513.1213.2713.1213.2313.230.84%1,626,822
Dec 19, 202512.9813.3812.9313.1213.121.08%1,353,170
Dec 18, 202513.0013.0012.9212.9812.98-0.15%774,947
Dec 17, 202512.9913.0012.9513.0013.000.23%976,790
Dec 15, 202513.0213.0812.7712.9712.97-0.54%1,256,110
Dec 12, 202512.9913.0412.7713.0413.040.23%2,536,287
Dec 11, 202512.9413.5012.9013.0113.010.54%4,275,577
Dec 10, 202512.9213.2512.8012.9412.940.15%962,352
Dec 9, 202512.8812.9912.0612.9212.920.31%1,226,065
Dec 8, 202513.1013.1912.0012.8812.88-0.92%917,403
Dec 5, 202513.0013.7912.9413.0013.00-3.06%2,134,464
Dec 4, 202513.3113.7713.1213.4113.410.75%1,037,659
Dec 3, 202513.7113.8013.2513.3113.310.45%1,539,620
Dec 2, 202513.1413.8513.0013.2513.250.99%1,242,094
Dec 1, 202513.7114.0013.0013.1213.12-4.30%1,365,772
Nov 28, 202513.6513.9013.6013.7113.710.73%1,313,359
Nov 27, 202512.9113.8512.9113.6113.615.42%1,207,349
Nov 26, 202512.3513.0012.3512.9112.914.53%1,078,443
Nov 25, 202512.1512.4912.0512.3512.351.98%927,966
Nov 24, 202511.9212.4411.8112.1112.111.34%1,465,658
Nov 21, 202512.1513.0011.0111.9511.95-1.48%1,270,224
Nov 20, 202512.7612.8012.0112.1312.13-4.94%701,133
Nov 19, 202513.0613.1012.6012.7612.76-2.15%872,513
Nov 18, 202513.2613.2913.0013.0413.04-1.66%817,651
Nov 17, 202513.5513.8513.1513.2613.26-2.21%630,908
Nov 14, 202513.9913.9913.0013.5613.56-2.45%671,317
Nov 13, 202513.9513.9913.8213.9013.90-751,137
Nov 12, 202513.9514.1913.7613.9013.90-0.29%1,276,267
Nov 11, 202513.8413.9913.8313.9413.940.72%1,076,829
Nov 10, 202513.6414.0013.6013.8413.841.47%1,668,101
Nov 7, 202513.9214.1413.6113.6413.64-2.01%985,524
Nov 6, 202513.5514.3513.0013.9213.922.73%2,098,252
Nov 5, 202512.1014.0012.1013.5513.5511.98%2,444,016
Nov 4, 202511.4812.1011.4812.1012.105.68%1,401,971
Nov 3, 202511.4111.6011.0011.4511.450.35%1,301,412
Oct 31, 202511.9012.1511.1111.4111.41-4.12%1,099,181
Oct 30, 202512.3712.3711.8911.9011.90-3.80%1,402,184
Oct 29, 202512.6013.0012.3312.3712.37-1.83%1,251,823
Oct 28, 202512.6513.0012.3012.6012.60-0.63%1,310,670
Oct 24, 202512.5013.0012.2012.6812.683.09%771,054
Oct 23, 202512.8913.1512.1012.3012.30-4.58%2,105,397
Oct 22, 202513.0213.6812.7012.8912.89-2.72%1,254,248
Oct 21, 202513.3013.8913.2013.2513.25-876,350
Oct 20, 202513.2414.0013.1013.2513.250.08%1,594,676
Oct 17, 202513.4013.4013.0213.2413.24-1.19%1,193,995
Oct 16, 202513.6013.9913.3013.4013.40-0.74%1,307,677
Oct 15, 202513.9014.0013.3013.5013.50-2.74%1,314,662
Oct 14, 202514.0014.4913.8313.8813.88-0.86%1,561,936
Oct 13, 202513.8414.9913.5014.0014.001.23%2,563,564