Air Astana Joint Stock Company Gdr (Each Repr 4 Com Shs) (Reg S)

(AIRA)
Sector: n/a
$6.36
$0.04 0.55
Last updated: 09:32:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $6.34 $6.34 $6.32 $6.33 3,178
21/11/2024 $6.40 $6.40 $6.33 $6.33 3,664
20/11/2024 $6.36 $6.39 $6.10 $6.33 27,302
19/11/2024 $6.36 $6.36 $6.30 $6.35 14,559
18/11/2024 $6.49 $6.49 $6.31 $6.31 363
15/11/2024 $6.52 $6.52 $6.30 $6.51 20,776
14/11/2024 $6.60 $6.60 $6.51 $6.51 4,470
13/11/2024 $6.59 $6.60 $6.45 $6.60 17,514
12/11/2024 $6.45 $6.45 $6.45 $6.45 2,800
11/11/2024 $6.49 $6.51 $6.40 $6.45 73,481
08/11/2024 $6.41 $6.45 $6.40 $6.40 32,261
07/11/2024 $6.35 $6.35 $6.34 $6.34 1,633
06/11/2024 $6.31 $6.34 $6.31 $6.34 1,552
05/11/2024 $6.24 $6.31 $6.23 $6.31 10,688
04/11/2024 $6.17 $6.19 $6.04 $6.04 0
01/11/2024 $6.17 $6.19 $6.04 $6.04 7,067
31/10/2024 $6.13 $6.17 $6.12 $6.12 1,339
30/10/2024 $6.20 $6.20 $6.13 $6.15 994
29/10/2024 $6.29 $6.29 $6.15 $6.15 2,488
28/10/2024 $6.10 $6.24 $6.10 $6.13 32,196
25/10/2024 $6.26 $6.26 $6.00 $6.06 16,760
24/10/2024 $6.34 $6.34 $6.20 $6.40 5,441
23/10/2024 $6.30 $6.40 $6.30 $6.40 1,595
22/10/2024 $6.36 $6.44 $6.36 $6.36 0
21/10/2024 $6.36 $6.42 $6.36 $6.36 2,628
18/10/2024 $6.45 $6.45 $6.30 $6.36 16,193
17/10/2024 $6.47 $6.47 $6.47 $6.47 2
16/10/2024 $6.55 $6.55 $6.55 $6.55 17
15/10/2024 $6.30 $6.30 $6.30 $6.30 2
14/10/2024 $6.35 $6.35 $6.25 $6.25 2,653
11/10/2024 $6.38 $6.38 $6.32 $6.32 2,206
10/10/2024 $6.42 $6.42 $6.38 $6.38 2,143
09/10/2024 $6.50 $6.54 $6.33 $6.49 0
08/10/2024 $6.50 $6.50 $6.35 $6.57 5,259
07/10/2024 $6.57 $6.66 $6.57 $6.65 749
04/10/2024 $6.75 $6.75 $6.47 $6.65 14,393
03/10/2024 $6.62 $6.70 $6.62 $6.70 5,577
02/10/2024 $6.72 $6.72 $6.66 $6.66 1,501
01/10/2024 $6.89 $6.89 $6.75 $6.75 1,703
30/09/2024 $6.95 $6.95 $6.74 $6.80 5,744
27/09/2024 $7.00 $7.00 $6.95 $6.95 2,357
26/09/2024 $6.97 $7.00 $6.97 $7.00 1,685
25/09/2024 $6.90 $7.09 $6.87 $6.97 9,367
24/09/2024 $7.10 $7.15 $7.07 $7.10 3,652
23/09/2024 $7.13 $7.13 $7.07 $7.13 2,550
20/09/2024 $7.00 $7.24 $7.00 $7.11 1,804
19/09/2024 $6.84 $7.15 $6.79 $7.07 23,247
18/09/2024 $6.65 $6.79 $6.64 $6.77 16,242
17/09/2024 $6.50 $6.69 $6.50 $6.61 14,311
16/09/2024 $6.49 $6.54 $6.48 $6.54 13,812
13/09/2024 $6.41 $6.60 $6.32 $6.41 9,785
12/09/2024 $6.42 $6.42 $6.41 $6.45 2,946
11/09/2024 $6.51 $6.51 $6.45 $6.45 5,442
10/09/2024 $6.50 $6.64 $6.45 $6.50 14,076
09/09/2024 $6.52 $6.52 $6.43 $6.48 4,615
06/09/2024 $6.41 $6.50 $6.40 $6.48 11,449
05/09/2024 $6.75 $6.75 $6.30 $6.40 16,760
04/09/2024 $6.75 $6.75 $6.65 $6.75 7,155
03/09/2024 $6.80 $6.80 $6.75 $6.75 2,304
02/09/2024 $6.86 $6.86 $6.80 $6.85 4,366
30/08/2024 $6.86 $6.86 $6.85 $6.85 5,538
29/08/2024 $7.07 $7.08 $6.85 $6.85 7,651
28/08/2024 $7.08 $7.08 $7.08 $7.08 1
27/08/2024 $7.09 $7.00 $6.88 $6.88 0
26/08/2024 $7.09 $7.09 $6.88 $6.88 6,607
23/08/2024 $7.09 $7.09 $6.88 $6.88 6,607
22/08/2024 $7.09 $7.09 $6.88 $6.88 6,607
21/08/2024 $7.00 $6.98 $6.76 $6.86 0
20/08/2024 $7.00 $7.00 $6.86 $6.86 6,897
19/08/2024 $7.09 $7.09 $7.09 $7.09 4
16/08/2024 $7.10 $7.10 $6.95 $6.95 85,131
15/08/2024 $7.05 $7.10 $6.95 $7.10 16,257
14/08/2024 $7.00 $7.05 $7.00 $7.05 225
13/08/2024 $6.92 $7.18 $6.85 $6.90 0
12/08/2024 $6.92 $6.92 $6.85 $6.90 3,295
09/08/2024 $6.77 $7.10 $6.61 $6.90 22,181
08/08/2024 $6.64 $6.64 $6.52 $6.52 2,102
07/08/2024 $6.81 $6.81 $6.59 $6.59 3,283
06/08/2024 $6.65 $6.71 $6.60 $6.66 19,518
05/08/2024 $6.97 $6.97 $6.35 $6.51 18,825
02/08/2024 $6.87 $6.87 $6.75 $6.75 8,755
01/08/2024 $6.96 $6.96 $6.90 $6.90 2,172
31/07/2024 $7.06 $7.06 $6.95 $7.00 5,534
30/07/2024 $7.10 $7.10 $7.00 $7.00 11,548
29/07/2024 $7.21 $7.21 $7.05 $7.05 17,450
26/07/2024 $7.28 $7.28 $7.21 $7.20 3,391
25/07/2024 $7.20 $7.43 $7.10 $7.20 0
24/07/2024 $7.20 $7.65 $7.09 $7.20 0
23/07/2024 $7.20 $7.36 $7.20 $7.20 1,067
22/07/2024 $7.20 $7.20 $7.20 $7.20 357
19/07/2024 $7.27 $7.30 $7.20 $7.30 4,755
18/07/2024 $7.41 $7.41 $7.30 $7.40 6,242
17/07/2024 $7.69 $7.69 $7.46 $7.65 2,321
16/07/2024 $7.41 $7.70 $7.40 $7.70 1,313
15/07/2024 $7.40 $7.55 $7.40 $7.55 83
12/07/2024 $7.55 $7.74 $7.44 $7.44 7,874
11/07/2024 $7.64 $7.74 $7.45 $7.74 877
10/07/2024 $7.46 $7.50 $7.45 $7.50 24,069
09/07/2024 $7.51 $7.51 $7.50 $7.51 1,802
08/07/2024 $7.56 $7.56 $7.55 $7.55 409
05/07/2024 $7.75 $7.75 $7.50 $7.70 20,450
04/07/2024 $7.90 $7.90 $7.75 $7.83 25,188
03/07/2024 $7.91 $7.97 $7.90 $7.96 24,481
02/07/2024 $7.92 $8.00 $7.85 $8.00 36,012
01/07/2024 $7.91 $8.10 $7.91 $8.10 264
28/06/2024 $7.99 $8.10 $7.83 $8.10 0
27/06/2024 $7.99 $8.10 $7.90 $8.10 510
26/06/2024 $7.91 $8.10 $7.76 $8.10 2,433
25/06/2024 $8.09 $8.09 $7.90 $8.08 1,388
24/06/2024 $7.86 $8.10 $7.86 $8.10 68
21/06/2024 $7.94 $7.94 $7.86 $7.90 2,660
20/06/2024 $7.86 $8.13 $7.86 $8.13 617
19/06/2024 $8.00 $8.00 $7.86 $8.00 2,201
18/06/2024 $8.20 $8.20 $7.95 $7.99 1,726
17/06/2024 $7.96 $8.00 $7.96 $8.00 622
14/06/2024 $7.95 $8.12 $7.88 $8.05 0
13/06/2024 $7.95 $8.05 $7.95 $8.05 7,562
12/06/2024 $7.96 $8.16 $7.96 $8.16 30
11/06/2024 $7.95 $8.19 $7.95 $8.19 200
10/06/2024 $8.19 $8.19 $7.91 $8.19 24
07/06/2024 $8.14 $8.14 $7.90 $7.90 16
06/06/2024 $8.12 $8.12 $7.86 $8.10 55,185
05/06/2024 $8.00 $8.00 $7.86 $8.00 3,431
04/06/2024 $8.00 $8.00 $7.90 $7.96 26,392
03/06/2024 $8.05 $8.21 $7.91 $8.21 1,653
31/05/2024 $8.20 $8.24 $7.94 $7.94 7,894
30/05/2024 $8.41 $8.41 $7.94 $8.18 23,726
29/05/2024 $8.40 $8.41 $8.29 $8.41 3,818
28/05/2024 $8.30 $8.30 $8.05 $8.30 5,477
27/05/2024 $8.30 $8.40 $8.10 $8.40 10,242