Air Astana Joint Stock Company Gdr (Each Repr 4 Com Shs) (Reg S)
(AIRA)
Sector: n/a
Historic Prices - up to 10 years
|
03/04/2025
|
$6.02
|
$6.02
|
$5.92
|
$5.92
|
5,530
|
|
02/04/2025
|
$6.05
|
$6.45
|
$6.00
|
$6.00
|
0
|
|
01/04/2025
|
$6.05
|
$6.11
|
$6.00
|
$6.00
|
0
|
|
31/03/2025
|
$6.05
|
$6.05
|
$6.00
|
$6.00
|
5,366
|
|
28/03/2025
|
$6.35
|
$6.35
|
$6.06
|
$6.10
|
12,728
|
|
27/03/2025
|
$6.20
|
$6.25
|
$6.20
|
$6.20
|
4
|
|
26/03/2025
|
$6.20
|
$6.20
|
$6.20
|
$6.20
|
500
|
|
25/03/2025
|
$6.39
|
$6.39
|
$6.39
|
$6.39
|
98
|
|
24/03/2025
|
$6.19
|
$6.53
|
$6.16
|
$6.28
|
0
|
|
21/03/2025
|
$6.19
|
$6.28
|
$6.19
|
$6.28
|
703
|
|
20/03/2025
|
$6.24
|
$6.42
|
$6.24
|
$6.24
|
1,894
|
|
19/03/2025
|
$6.44
|
$6.44
|
$6.25
|
$6.29
|
3,753
|
|
18/03/2025
|
$6.38
|
$6.38
|
$6.38
|
$6.38
|
175
|
|
17/03/2025
|
$6.39
|
$6.39
|
$6.30
|
$6.38
|
5,101
|
|
14/03/2025
|
$6.08
|
$6.44
|
$6.01
|
$6.26
|
49,327
|
|
13/03/2025
|
$6.04
|
$6.07
|
$5.98
|
$6.07
|
15,872
|
|
12/03/2025
|
$6.07
|
$6.07
|
$6.02
|
$6.02
|
886
|
|
11/03/2025
|
$6.04
|
$6.05
|
$5.95
|
$5.95
|
4,867
|
|
10/03/2025
|
$5.95
|
$6.35
|
$5.90
|
$5.90
|
0
|
|
07/03/2025
|
$5.95
|
$5.95
|
$5.90
|
$5.90
|
939
|
|
06/03/2025
|
$6.14
|
$6.14
|
$5.95
|
$5.95
|
1,445
|
|
05/03/2025
|
$5.99
|
$5.99
|
$5.90
|
$5.90
|
3,695
|
|
04/03/2025
|
$6.01
|
$6.01
|
$5.90
|
$5.95
|
8,743
|
|
03/03/2025
|
$6.05
|
$6.28
|
$6.09
|
$6.09
|
0
|
|
28/02/2025
|
$6.05
|
$6.17
|
$6.05
|
$6.09
|
41,022
|
|
27/02/2025
|
$6.00
|
$6.16
|
$6.00
|
$6.00
|
54,532
|
|
26/02/2025
|
$6.10
|
$6.11
|
$6.00
|
$6.00
|
30,122
|
|
25/02/2025
|
$6.24
|
$6.24
|
$6.01
|
$6.01
|
12,654
|
|
24/02/2025
|
$6.20
|
$6.28
|
$6.07
|
$6.07
|
0
|
|
21/02/2025
|
$6.20
|
$6.20
|
$6.07
|
$6.07
|
102
|
|
20/02/2025
|
$6.06
|
$6.06
|
$6.06
|
$6.06
|
1,312
|
|
19/02/2025
|
$6.10
|
$6.19
|
$6.06
|
$6.10
|
8,942
|
|
18/02/2025
|
$5.78
|
$6.13
|
$5.78
|
$6.00
|
89,015
|
|
17/02/2025
|
$5.71
|
$5.77
|
$5.70
|
$5.70
|
10,074
|
|
14/02/2025
|
$5.72
|
$5.80
|
$5.65
|
$5.65
|
42,250
|
|
13/02/2025
|
$5.55
|
$5.68
|
$5.55
|
$5.58
|
2,383
|
|
12/02/2025
|
$5.65
|
$5.63
|
$5.55
|
$5.55
|
0
|
|
11/02/2025
|
$5.65
|
$5.65
|
$5.50
|
$5.55
|
7,510
|
|
10/02/2025
|
$5.60
|
$5.61
|
$5.59
|
$5.60
|
14,337
|
|
07/02/2025
|
$5.66
|
$5.80
|
$5.60
|
$5.60
|
0
|
|
06/02/2025
|
$5.66
|
$5.66
|
$5.59
|
$5.70
|
14,439
|
|
05/02/2025
|
$5.71
|
$5.71
|
$5.65
|
$5.70
|
15,635
|
|
04/02/2025
|
$5.98
|
$5.98
|
$5.75
|
$5.90
|
8,978
|
|
03/02/2025
|
$5.97
|
$5.97
|
$5.80
|
$5.90
|
7,994
|
|
31/01/2025
|
$5.92
|
$6.00
|
$5.90
|
$5.99
|
3,166
|
|
30/01/2025
|
$5.95
|
$6.00
|
$5.95
|
$5.99
|
9,901
|
|
29/01/2025
|
$6.05
|
$6.05
|
$5.95
|
$6.05
|
702
|
|
28/01/2025
|
$5.95
|
$6.05
|
$5.99
|
$5.99
|
0
|
|
27/01/2025
|
$5.95
|
$5.99
|
$5.95
|
$5.99
|
210
|
|
24/01/2025
|
$6.00
|
$6.00
|
$5.95
|
$5.95
|
7,159
|
|
23/01/2025
|
$6.01
|
$6.20
|
$5.95
|
$6.20
|
11,450
|
|
22/01/2025
|
$6.01
|
$7.78
|
$6.00
|
$6.00
|
0
|
|
21/01/2025
|
$6.01
|
$6.04
|
$6.00
|
$6.00
|
4,473
|
|
20/01/2025
|
$6.00
|
$7.78
|
$6.06
|
$6.10
|
0
|
|
17/01/2025
|
$6.00
|
$6.10
|
$6.00
|
$6.10
|
10,167
|
|
16/01/2025
|
$5.95
|
$7.78
|
$6.05
|
$6.10
|
0
|
|
15/01/2025
|
$5.95
|
$7.78
|
$6.00
|
$6.10
|
0
|
|
14/01/2025
|
$5.95
|
$6.10
|
$5.95
|
$6.10
|
899
|
|
13/01/2025
|
$6.10
|
$7.78
|
$6.02
|
$6.10
|
0
|
|
10/01/2025
|
$6.10
|
$7.78
|
$6.05
|
$6.10
|
0
|
|
09/01/2025
|
$6.10
|
$6.10
|
$6.10
|
$6.10
|
10
|
|
08/01/2025
|
$6.11
|
$7.83
|
$6.11
|
$6.11
|
0
|
|
07/01/2025
|
$6.11
|
$7.83
|
$6.11
|
$6.11
|
0
|
|
06/01/2025
|
$6.11
|
$6.22
|
$6.11
|
$6.11
|
0
|
|
03/01/2025
|
$6.11
|
$7.83
|
$6.11
|
$6.11
|
0
|
|
02/01/2025
|
$6.11
|
$7.83
|
$6.11
|
$6.11
|
0
|
|
01/01/2025
|
$6.11
|
$6.11
|
$6.11
|
$6.11
|
33
|
|
31/12/2024
|
$6.11
|
$6.11
|
$6.11
|
$6.11
|
33
|
|
30/12/2024
|
$6.15
|
$6.15
|
$6.15
|
$6.15
|
100
|
|
27/12/2024
|
$6.35
|
$6.35
|
$6.35
|
$6.35
|
3
|
|
26/12/2024
|
$6.15
|
$6.15
|
$6.15
|
$6.15
|
2,501
|
|
25/12/2024
|
$6.15
|
$6.15
|
$6.15
|
$6.15
|
2,501
|
|
24/12/2024
|
$6.15
|
$6.15
|
$6.15
|
$6.15
|
2,501
|
|
23/12/2024
|
$6.15
|
$6.15
|
$6.15
|
$6.15
|
5
|
|
20/12/2024
|
$6.16
|
$6.16
|
$6.16
|
$6.16
|
651
|
|
19/12/2024
|
$6.20
|
$6.28
|
$6.20
|
$6.20
|
0
|
|
18/12/2024
|
$6.20
|
$6.28
|
$6.20
|
$6.20
|
0
|
|
17/12/2024
|
$6.20
|
$6.21
|
$6.20
|
$6.20
|
36
|
|
16/12/2024
|
$6.25
|
$7.88
|
$6.25
|
$6.29
|
2,500
|
|
13/12/2024
|
$6.35
|
$6.35
|
$6.29
|
$6.29
|
7,517
|
|
12/12/2024
|
$6.32
|
$6.35
|
$6.28
|
$6.28
|
9,434
|
|
11/12/2024
|
$6.35
|
$6.35
|
$6.25
|
$6.30
|
1,839
|
|
10/12/2024
|
$6.32
|
$6.49
|
$6.32
|
$6.49
|
4
|
|
09/12/2024
|
$6.35
|
$6.38
|
$6.35
|
$6.37
|
3,342
|
|
06/12/2024
|
$6.26
|
$6.30
|
$6.25
|
$6.30
|
9,864
|
|
05/12/2024
|
$6.20
|
$6.34
|
$6.20
|
$6.27
|
822
|
|
04/12/2024
|
$6.02
|
$6.24
|
$6.02
|
$6.24
|
3,180
|
|
03/12/2024
|
$6.00
|
$6.00
|
$5.94
|
$5.94
|
12,798
|
|
02/12/2024
|
$6.10
|
$6.10
|
$5.95
|
$5.95
|
1,063
|
|
29/11/2024
|
$6.19
|
$6.19
|
$6.05
|
$6.05
|
10,872
|
|
28/11/2024
|
$6.20
|
$7.88
|
$6.20
|
$6.20
|
0
|
|
27/11/2024
|
$6.20
|
$6.25
|
$6.20
|
$6.20
|
5,058
|
|
26/11/2024
|
$6.25
|
$6.26
|
$6.19
|
$6.20
|
7,904
|
|
25/11/2024
|
$6.33
|
$6.39
|
$6.25
|
$6.25
|
3,089
|
|
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
|