ForteBank Joint Stock Company (KASE:ASBN)
Kazakhstan
· Delayed Price · Currency is KZT 12.44
-0.03 (-0.24%)
At close: Apr 27, 2026
KASE:ASBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.44 | 12.46 | 12.06 | 12.16 | 12.16 | -2.25% | 1,095,219 |
| Apr 27, 2026 | 12.47 | 12.75 | 12.11 | 12.44 | 12.44 | -0.24% | 1,137,581 |
| Apr 24, 2026 | 12.51 | 12.53 | 12.41 | 12.47 | 12.47 | -0.56% | 1,334,989 |
| Apr 23, 2026 | 12.85 | 13.00 | 12.46 | 12.54 | 12.54 | -2.03% | 3,137,830 |
| Apr 22, 2026 | 12.43 | 13.50 | 12.43 | 12.80 | 12.80 | 2.98% | 4,270,361 |
| Apr 21, 2026 | 14.03 | 14.03 | 11.90 | 12.43 | 12.43 | -11.84% | 6,462,684 |
| Apr 20, 2026 | 13.96 | 14.98 | 13.92 | 14.10 | 14.10 | 1.44% | 7,155,636 |
| Apr 17, 2026 | 12.88 | 14.30 | 12.86 | 13.90 | 13.90 | 8.09% | 5,886,136 |
| Apr 16, 2026 | 12.80 | 13.54 | 12.80 | 12.86 | 12.86 | 0.47% | 1,542,297 |
| Apr 15, 2026 | 12.73 | 12.99 | 12.73 | 12.80 | 12.80 | 0.16% | 1,436,106 |
| Apr 14, 2026 | 12.70 | 12.80 | 12.70 | 12.78 | 12.78 | 0.24% | 1,334,874 |
| Apr 13, 2026 | 12.75 | 13.20 | 12.44 | 12.75 | 12.75 | 2.25% | 2,167,760 |
| Apr 10, 2026 | 12.46 | 12.48 | 12.36 | 12.47 | 12.47 | 0.48% | 888,150 |
| Apr 9, 2026 | 12.36 | 12.48 | 12.36 | 12.41 | 12.41 | 0.40% | 762,099 |
| Apr 8, 2026 | 12.41 | 12.43 | 12.34 | 12.36 | 12.36 | -0.32% | 870,265 |
| Apr 7, 2026 | 12.35 | 12.52 | 12.30 | 12.40 | 12.40 | 0.40% | 2,342,304 |
| Apr 6, 2026 | 12.30 | 12.52 | 12.10 | 12.35 | 12.35 | - | 1,099,924 |
| Apr 3, 2026 | 12.45 | 12.48 | 12.29 | 12.35 | 12.35 | -0.80% | 1,082,391 |
| Apr 2, 2026 | 12.40 | 12.70 | 12.40 | 12.45 | 12.45 | 0.40% | 3,210,867 |
| Apr 1, 2026 | 12.34 | 12.45 | 12.33 | 12.40 | 12.40 | 0.49% | 1,171,788 |
| Mar 31, 2026 | 12.66 | 12.66 | 12.34 | 12.34 | 12.34 | -2.53% | 2,063,323 |
| Mar 30, 2026 | 12.75 | 12.80 | 12.55 | 12.66 | 12.66 | -0.71% | 1,216,840 |
| Mar 27, 2026 | 12.65 | 12.95 | 12.60 | 12.75 | 12.75 | 0.79% | 856,665 |
| Mar 26, 2026 | 12.66 | 13.00 | 12.55 | 12.65 | 12.65 | -0.08% | 1,922,629 |
| Mar 20, 2026 | 12.67 | 13.00 | 12.31 | 12.66 | 12.66 | -0.08% | 1,759,228 |
| Mar 19, 2026 | 12.76 | 12.76 | 12.10 | 12.67 | 12.67 | -0.71% | 2,565,711 |
| Mar 18, 2026 | 13.20 | 13.20 | 12.53 | 12.76 | 12.76 | -3.63% | 2,367,855 |
| Mar 17, 2026 | 13.50 | 13.76 | 13.11 | 13.24 | 13.24 | -2.00% | 941,582 |
| Mar 16, 2026 | 14.10 | 14.29 | 13.46 | 13.51 | 13.51 | -4.18% | 1,336,595 |
| Mar 13, 2026 | 14.16 | 14.29 | 14.07 | 14.10 | 14.10 | -0.42% | 994,232 |
| Mar 12, 2026 | 14.17 | 14.26 | 14.10 | 14.16 | 14.16 | -0.07% | 1,817,472 |
| Mar 11, 2026 | 14.21 | 14.58 | 14.09 | 14.17 | 14.17 | -0.28% | 3,918,359 |
| Mar 10, 2026 | 14.36 | 14.70 | 14.00 | 14.21 | 14.21 | -1.04% | 3,028,843 |
| Mar 6, 2026 | 14.36 | 14.40 | 14.31 | 14.36 | 14.36 | 0.21% | 861,803 |
| Mar 5, 2026 | 14.40 | 14.43 | 14.25 | 14.33 | 14.33 | -0.56% | 852,651 |
| Mar 4, 2026 | 14.15 | 14.70 | 13.99 | 14.41 | 14.41 | 1.34% | 1,064,244 |
| Mar 3, 2026 | 14.63 | 14.90 | 14.15 | 14.22 | 14.22 | -2.80% | 1,234,071 |
| Mar 2, 2026 | 14.95 | 18.69 | 14.00 | 14.63 | 14.63 | -2.14% | 2,421,425 |
| Feb 27, 2026 | 14.96 | 15.04 | 14.78 | 14.95 | 14.95 | 0.34% | 976,407 |
| Feb 26, 2026 | 14.62 | 14.98 | 14.56 | 14.90 | 14.90 | 1.92% | 1,011,845 |
| Feb 25, 2026 | 14.92 | 14.97 | 14.42 | 14.62 | 14.62 | -2.01% | 1,263,387 |
| Feb 24, 2026 | 15.02 | 15.38 | 14.81 | 14.92 | 14.92 | -0.67% | 947,688 |
| Feb 23, 2026 | 15.05 | 15.50 | 14.99 | 15.02 | 15.02 | -0.20% | 1,923,285 |
| Feb 20, 2026 | 15.05 | 15.23 | 15.00 | 15.05 | 15.05 | -0.27% | 1,409,025 |
| Feb 19, 2026 | 15.21 | 15.22 | 15.03 | 15.09 | 15.09 | -0.79% | 1,031,203 |
| Feb 18, 2026 | 15.19 | 15.30 | 15.18 | 15.21 | 15.21 | 0.13% | 1,285,082 |
| Feb 17, 2026 | 15.27 | 15.29 | 15.16 | 15.19 | 15.19 | -0.52% | 1,300,559 |
| Feb 16, 2026 | 15.12 | 15.29 | 15.06 | 15.27 | 15.27 | 0.99% | 1,193,488 |
| Feb 13, 2026 | 15.05 | 15.47 | 15.00 | 15.12 | 15.12 | 0.47% | 1,080,722 |
| Feb 12, 2026 | 15.04 | 15.09 | 15.00 | 15.05 | 15.05 | 0.07% | 670,071 |
| Feb 11, 2026 | 15.00 | 15.08 | 14.96 | 15.04 | 15.04 | 0.27% | 965,759 |
| Feb 10, 2026 | 15.01 | 15.19 | 14.96 | 15.00 | 15.00 | -0.07% | 1,061,499 |
| Feb 9, 2026 | 15.00 | 15.90 | 14.98 | 15.01 | 15.01 | 0.07% | 3,214,396 |
| Feb 6, 2026 | 15.00 | 15.01 | 14.90 | 15.00 | 15.00 | 0.47% | 1,831,821 |
| Feb 5, 2026 | 15.00 | 15.10 | 14.71 | 14.93 | 14.93 | -0.47% | 1,086,453 |
| Feb 4, 2026 | 15.20 | 15.20 | 14.95 | 15.00 | 15.00 | -1.32% | 1,639,583 |
| Feb 3, 2026 | 15.49 | 15.50 | 14.51 | 15.20 | 15.20 | -1.87% | 3,921,635 |
| Feb 2, 2026 | 15.81 | 16.40 | 15.38 | 15.49 | 15.49 | -2.02% | 4,550,310 |
| Jan 30, 2026 | 16.25 | 16.35 | 15.50 | 15.81 | 15.81 | -3.60% | 5,237,183 |
| Jan 29, 2026 | 16.27 | 16.49 | 16.25 | 16.40 | 16.40 | -0.61% | 2,433,230 |
| Jan 28, 2026 | 16.50 | 17.26 | 16.15 | 16.50 | 16.50 | 2.04% | 4,629,934 |
| Jan 27, 2026 | 16.19 | 16.22 | 16.10 | 16.17 | 16.17 | -0.12% | 1,068,278 |
| Jan 26, 2026 | 16.20 | 16.24 | 15.60 | 16.19 | 16.19 | -0.31% | 1,214,405 |
| Jan 23, 2026 | 16.25 | 16.25 | 15.91 | 16.24 | 16.24 | 0.25% | 1,582,802 |
| Jan 22, 2026 | 16.20 | 16.30 | 15.52 | 16.20 | 16.20 | 1.06% | 3,230,740 |
| Jan 21, 2026 | 16.60 | 16.65 | 15.95 | 16.03 | 16.03 | -3.61% | 2,015,731 |
| Jan 20, 2026 | 17.32 | 17.34 | 16.00 | 16.63 | 16.63 | -4.09% | 1,586,760 |
| Jan 19, 2026 | 17.50 | 17.95 | 17.25 | 17.34 | 17.34 | -0.86% | 1,855,713 |
| Jan 16, 2026 | 17.49 | 17.88 | 17.23 | 17.49 | 17.49 | -0.23% | 2,148,695 |
| Jan 15, 2026 | 17.80 | 18.00 | 17.10 | 17.53 | 17.53 | -2.39% | 2,432,807 |
| Jan 14, 2026 | 18.00 | 18.30 | 17.81 | 17.96 | 17.96 | -0.11% | 2,369,042 |
| Jan 13, 2026 | 18.00 | 18.19 | 17.80 | 17.98 | 17.98 | -0.06% | 3,721,506 |
| Jan 12, 2026 | 17.13 | 18.50 | 16.30 | 17.99 | 17.99 | 5.02% | 6,049,835 |
| Jan 9, 2026 | 18.60 | 18.94 | 15.26 | 17.13 | 17.13 | -7.90% | 6,543,858 |
| Jan 8, 2026 | 18.91 | 20.49 | 18.00 | 18.60 | 18.60 | -0.96% | 7,668,677 |
| Jan 6, 2026 | 17.00 | 22.25 | 17.00 | 18.78 | 18.78 | 10.47% | 13,060,990 |
| Jan 5, 2026 | 15.24 | 17.00 | 15.24 | 17.00 | 17.00 | 11.55% | 2,273,518 |
| Dec 31, 2025 | 13.95 | 17.75 | 13.94 | 15.24 | 15.24 | 9.33% | 5,121,672 |
| Dec 30, 2025 | 13.94 | 13.99 | 13.40 | 13.94 | 13.94 | 4.26% | 2,385,205 |
| Dec 29, 2025 | 13.35 | 13.39 | 13.15 | 13.37 | 13.37 | 0.15% | 3,166,328 |
| Dec 26, 2025 | 13.41 | 13.53 | 13.32 | 13.35 | 13.35 | -0.45% | 1,106,497 |
| Dec 25, 2025 | 13.34 | 13.41 | 13.33 | 13.41 | 13.41 | 0.52% | 944,392 |
| Dec 24, 2025 | 13.25 | 13.45 | 13.23 | 13.34 | 13.34 | 0.83% | 1,040,662 |
| Dec 23, 2025 | 13.23 | 13.35 | 13.16 | 13.23 | 13.23 | - | 1,116,495 |
| Dec 22, 2025 | 13.12 | 13.27 | 13.12 | 13.23 | 13.23 | 0.84% | 1,626,822 |
| Dec 19, 2025 | 12.98 | 13.38 | 12.93 | 13.12 | 13.12 | 1.08% | 1,353,170 |
| Dec 18, 2025 | 13.00 | 13.00 | 12.92 | 12.98 | 12.98 | -0.15% | 774,947 |
| Dec 17, 2025 | 12.99 | 13.00 | 12.95 | 13.00 | 13.00 | 0.23% | 976,790 |
| Dec 15, 2025 | 13.02 | 13.08 | 12.77 | 12.97 | 12.97 | -0.54% | 1,256,110 |
| Dec 12, 2025 | 12.99 | 13.04 | 12.77 | 13.04 | 13.04 | 0.23% | 2,536,287 |
| Dec 11, 2025 | 12.94 | 13.50 | 12.90 | 13.01 | 13.01 | 0.54% | 4,275,577 |
| Dec 10, 2025 | 12.92 | 13.25 | 12.80 | 12.94 | 12.94 | 0.15% | 962,352 |
| Dec 9, 2025 | 12.88 | 12.99 | 12.06 | 12.92 | 12.92 | 0.31% | 1,226,065 |
| Dec 8, 2025 | 13.10 | 13.19 | 12.00 | 12.88 | 12.88 | -0.92% | 917,403 |
| 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 |