ForteBank Joint Stock Company (KASE:ASBN)
Kazakhstan
· Delayed Price · Currency is KZT 13.00
-0.41 (-3.06%)
At close: Dec 5, 2025
KASE:ASBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.00 | 13.79 | 12.94 | 13.00 | 13.00 | -3.06% | 2,134,464 |
| Dec 4, 2025 | 13.31 | 13.77 | 13.12 | 13.41 | 13.41 | 0.75% | 1,037,659 |
| Dec 3, 2025 | 13.71 | 13.80 | 13.25 | 13.31 | 13.31 | 0.45% | 1,539,620 |
| Dec 2, 2025 | 13.14 | 13.85 | 13.00 | 13.25 | 13.25 | 0.99% | 1,242,094 |
| Dec 1, 2025 | 13.71 | 14.00 | 13.00 | 13.12 | 13.12 | -4.30% | 1,365,772 |
| Nov 28, 2025 | 13.65 | 13.90 | 13.60 | 13.71 | 13.71 | 0.73% | 1,313,359 |
| Nov 27, 2025 | 12.91 | 13.85 | 12.91 | 13.61 | 13.61 | 5.42% | 1,207,349 |
| Nov 26, 2025 | 12.35 | 13.00 | 12.35 | 12.91 | 12.91 | 4.53% | 1,078,443 |
| Nov 25, 2025 | 12.15 | 12.49 | 12.05 | 12.35 | 12.35 | 1.98% | 927,966 |
| Nov 24, 2025 | 11.92 | 12.44 | 11.81 | 12.11 | 12.11 | 1.34% | 1,465,658 |
| Nov 21, 2025 | 12.15 | 13.00 | 11.01 | 11.95 | 11.95 | -1.48% | 1,270,224 |
| Nov 20, 2025 | 12.76 | 12.80 | 12.01 | 12.13 | 12.13 | -4.94% | 701,133 |
| Nov 19, 2025 | 13.06 | 13.10 | 12.60 | 12.76 | 12.76 | -2.15% | 872,513 |
| Nov 18, 2025 | 13.26 | 13.29 | 13.00 | 13.04 | 13.04 | -1.66% | 817,651 |
| Nov 17, 2025 | 13.55 | 13.85 | 13.15 | 13.26 | 13.26 | -2.21% | 630,908 |
| Nov 14, 2025 | 13.99 | 13.99 | 13.00 | 13.56 | 13.56 | -2.45% | 671,317 |
| Nov 13, 2025 | 13.95 | 13.99 | 13.82 | 13.90 | 13.90 | - | 751,137 |
| Nov 12, 2025 | 13.95 | 14.19 | 13.76 | 13.90 | 13.90 | -0.29% | 1,276,267 |
| Nov 11, 2025 | 13.84 | 13.99 | 13.83 | 13.94 | 13.94 | 0.72% | 1,076,829 |
| Nov 10, 2025 | 13.64 | 14.00 | 13.60 | 13.84 | 13.84 | 1.47% | 1,668,101 |
| Nov 7, 2025 | 13.92 | 14.14 | 13.61 | 13.64 | 13.64 | -2.01% | 985,524 |
| Nov 6, 2025 | 13.55 | 14.35 | 13.00 | 13.92 | 13.92 | 2.73% | 2,098,252 |
| Nov 5, 2025 | 12.10 | 14.00 | 12.10 | 13.55 | 13.55 | 11.98% | 2,444,016 |
| Nov 4, 2025 | 11.48 | 12.10 | 11.48 | 12.10 | 12.10 | 5.68% | 1,401,971 |
| Nov 3, 2025 | 11.41 | 11.60 | 11.00 | 11.45 | 11.45 | 0.35% | 1,301,412 |
| Oct 31, 2025 | 11.90 | 12.15 | 11.11 | 11.41 | 11.41 | -4.12% | 1,099,181 |
| Oct 30, 2025 | 12.37 | 12.37 | 11.89 | 11.90 | 11.90 | -3.80% | 1,402,184 |
| Oct 29, 2025 | 12.60 | 13.00 | 12.33 | 12.37 | 12.37 | -1.83% | 1,251,823 |
| Oct 28, 2025 | 12.65 | 13.00 | 12.30 | 12.60 | 12.60 | -0.63% | 1,310,670 |
| Oct 24, 2025 | 12.50 | 13.00 | 12.20 | 12.68 | 12.68 | 3.09% | 771,054 |
| Oct 23, 2025 | 12.89 | 13.15 | 12.10 | 12.30 | 12.30 | -4.58% | 2,105,397 |
| Oct 22, 2025 | 13.02 | 13.68 | 12.70 | 12.89 | 12.89 | -2.72% | 1,254,248 |
| Oct 21, 2025 | 13.30 | 13.89 | 13.20 | 13.25 | 13.25 | - | 876,350 |
| Oct 20, 2025 | 13.24 | 14.00 | 13.10 | 13.25 | 13.25 | 0.08% | 1,594,676 |
| Oct 17, 2025 | 13.40 | 13.40 | 13.02 | 13.24 | 13.24 | -1.19% | 1,193,995 |
| Oct 16, 2025 | 13.60 | 13.99 | 13.30 | 13.40 | 13.40 | -0.74% | 1,307,677 |
| Oct 15, 2025 | 13.90 | 14.00 | 13.30 | 13.50 | 13.50 | -2.74% | 1,314,662 |
| Oct 14, 2025 | 14.00 | 14.49 | 13.83 | 13.88 | 13.88 | -0.86% | 1,561,936 |
| Oct 13, 2025 | 13.84 | 14.99 | 13.50 | 14.00 | 14.00 | 1.23% | 2,563,564 |
| Oct 10, 2025 | 13.51 | 14.00 | 13.00 | 13.83 | 13.83 | 2.37% | 2,239,813 |
| Oct 9, 2025 | 13.93 | 14.00 | 12.50 | 13.51 | 13.51 | -3.02% | 3,591,553 |
| Oct 8, 2025 | 15.00 | 15.13 | 12.85 | 13.93 | 13.93 | -7.93% | 4,169,569 |
| Oct 7, 2025 | 16.00 | 16.10 | 15.00 | 15.13 | 15.13 | -5.44% | 2,546,217 |
| Oct 6, 2025 | 16.18 | 16.18 | 15.00 | 16.00 | 16.00 | -1.60% | 2,645,186 |
| Oct 3, 2025 | 17.00 | 17.20 | 15.00 | 16.26 | 16.26 | -8.14% | 3,031,107 |
| Oct 2, 2025 | 16.75 | 17.84 | 16.50 | 17.70 | 17.70 | 5.67% | 2,313,627 |
| Oct 1, 2025 | 13.80 | 17.85 | 13.30 | 16.75 | 16.75 | 21.91% | 4,180,686 |
| Sep 30, 2025 | 15.98 | 15.99 | 12.80 | 13.74 | 13.74 | -14.07% | 5,616,163 |
| Sep 29, 2025 | 18.60 | 20.39 | 15.20 | 15.99 | 15.99 | -13.85% | 5,455,831 |
| Sep 26, 2025 | 20.37 | 20.37 | 15.00 | 18.56 | 18.56 | -6.64% | 2,307,499 |
| Sep 25, 2025 | 20.03 | 21.00 | 19.86 | 19.88 | 19.88 | -0.25% | 1,190,686 |
| Sep 24, 2025 | 19.57 | 20.40 | 19.57 | 19.93 | 19.93 | 2.52% | 1,137,874 |
| Sep 23, 2025 | 20.04 | 20.83 | 19.10 | 19.44 | 19.44 | -2.99% | 2,008,743 |
| Sep 22, 2025 | 20.92 | 21.12 | 19.00 | 20.04 | 20.04 | -4.21% | 1,551,975 |
| Sep 19, 2025 | 21.14 | 21.38 | 20.50 | 20.92 | 20.92 | -1.04% | 1,130,313 |
| Sep 18, 2025 | 21.10 | 21.99 | 21.00 | 21.14 | 21.14 | 0.19% | 1,496,716 |
| Sep 17, 2025 | 21.16 | 22.28 | 20.50 | 21.10 | 21.10 | -0.19% | 1,363,994 |
| Sep 16, 2025 | 22.60 | 22.95 | 21.00 | 21.14 | 21.14 | -4.99% | 2,075,284 |
| Sep 15, 2025 | 22.90 | 24.99 | 21.52 | 22.25 | 22.25 | 5.20% | 4,269,373 |
| Sep 12, 2025 | 21.37 | 21.38 | 21.05 | 21.15 | 21.15 | 0.48% | 1,077,760 |
| Sep 11, 2025 | 21.70 | 21.98 | 21.00 | 21.05 | 21.05 | -2.91% | 1,088,346 |
| Sep 10, 2025 | 21.15 | 21.83 | 21.00 | 21.68 | 21.68 | 2.51% | 1,269,553 |
| Sep 9, 2025 | 22.26 | 22.26 | 12.26 | 21.15 | 21.15 | -5.03% | 3,803,648 |
| Sep 8, 2025 | 22.34 | 22.84 | 22.17 | 22.27 | 22.27 | -1.02% | 1,981,613 |
| Sep 5, 2025 | 22.36 | 22.85 | 22.34 | 22.50 | 22.50 | 0.72% | 1,154,428 |
| Sep 4, 2025 | 22.85 | 22.85 | 22.21 | 22.34 | 22.34 | -1.59% | 1,265,743 |
| Sep 3, 2025 | 22.99 | 23.08 | 22.65 | 22.70 | 22.70 | -1.26% | 1,504,034 |
| Sep 2, 2025 | 22.95 | 23.78 | 22.01 | 22.99 | 22.99 | 0.22% | 1,548,792 |
| Aug 29, 2025 | 23.00 | 23.48 | 22.71 | 22.94 | 22.94 | -0.22% | 1,393,680 |
| Aug 28, 2025 | 22.95 | 23.78 | 22.71 | 22.99 | 22.99 | 0.17% | 2,605,722 |
| Aug 27, 2025 | 22.97 | 23.36 | 22.81 | 22.95 | 22.95 | -0.04% | 1,321,214 |
| Aug 26, 2025 | 23.00 | 23.70 | 22.36 | 22.96 | 22.96 | 1.37% | 1,323,030 |
| Aug 25, 2025 | 23.00 | 23.12 | 22.01 | 22.65 | 22.65 | -2.03% | 2,055,328 |
| Aug 22, 2025 | 23.71 | 23.78 | 22.01 | 23.12 | 23.12 | -2.41% | 2,252,112 |
| Aug 21, 2025 | 23.79 | 23.80 | 23.60 | 23.69 | 23.69 | -0.13% | 972,822 |
| Aug 20, 2025 | 23.76 | 23.95 | 23.50 | 23.72 | 23.72 | -0.17% | 1,132,463 |
| Aug 19, 2025 | 23.68 | 23.98 | 23.58 | 23.76 | 23.76 | 0.34% | 2,105,444 |
| Aug 18, 2025 | 23.52 | 23.99 | 23.52 | 23.68 | 23.68 | 0.68% | 1,944,188 |
| Aug 15, 2025 | 23.22 | 24.00 | 22.90 | 23.52 | 23.52 | 1.29% | 2,417,904 |
| Aug 14, 2025 | 25.00 | 25.60 | 22.00 | 23.22 | 23.22 | -5.19% | 5,997,507 |
| Aug 13, 2025 | 22.65 | 25.80 | 22.10 | 24.49 | 24.49 | 8.17% | 6,058,958 |
| Aug 12, 2025 | 21.65 | 23.00 | 21.65 | 22.64 | 22.64 | 4.62% | 2,314,337 |
| Aug 11, 2025 | 21.04 | 22.00 | 20.99 | 21.64 | 21.64 | 3.10% | 2,430,708 |
| Aug 8, 2025 | 20.54 | 21.50 | 20.03 | 20.99 | 20.99 | 2.19% | 1,789,612 |
| Aug 7, 2025 | 20.40 | 20.73 | 20.24 | 20.54 | 20.54 | 0.69% | 1,218,761 |
| Aug 6, 2025 | 20.41 | 20.77 | 20.20 | 20.40 | 20.40 | -0.05% | 1,421,692 |
| Aug 5, 2025 | 20.50 | 20.75 | 20.04 | 20.41 | 20.41 | -0.44% | 1,510,361 |
| Aug 4, 2025 | 20.60 | 22.60 | 20.03 | 20.50 | 20.50 | -0.49% | 2,601,840 |
| Aug 1, 2025 | 20.00 | 20.98 | 19.00 | 20.60 | 20.60 | 3.73% | 3,496,980 |
| Jul 31, 2025 | 22.74 | 22.74 | 17.46 | 19.86 | 19.86 | -12.55% | 7,474,389 |
| Jul 30, 2025 | 23.00 | 24.20 | 22.53 | 22.71 | 22.71 | 0.80% | 2,372,578 |
| Jul 29, 2025 | 25.00 | 25.00 | 20.00 | 22.53 | 22.53 | -9.88% | 7,676,178 |
| Jul 28, 2025 | 26.50 | 26.98 | 24.00 | 25.00 | 25.00 | -5.52% | 3,627,185 |
| Jul 25, 2025 | 26.17 | 27.00 | 25.00 | 26.46 | 26.46 | 1.57% | 3,956,185 |
| Jul 24, 2025 | 27.03 | 28.00 | 25.50 | 26.05 | 26.05 | -2.40% | 8,647,246 |
| Jul 23, 2025 | 25.86 | 28.50 | 25.86 | 26.69 | 26.69 | 3.37% | 10,000,350 |
| Jul 22, 2025 | 24.99 | 25.97 | 24.84 | 25.82 | 25.82 | 3.95% | 4,358,148 |
| Jul 21, 2025 | 24.40 | 25.00 | 24.26 | 24.84 | 24.84 | 3.16% | 3,449,786 |
| Jul 18, 2025 | 23.59 | 25.00 | 23.51 | 24.08 | 24.08 | 2.47% | 3,781,093 |
| Jul 17, 2025 | 23.80 | 26.50 | 22.00 | 23.50 | 23.50 | -0.42% | 7,501,503 |