Air Astana Joint Stock Company Gdr (Each Repr 4 Com Shs) (Reg S)
(AIRA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$8.30
|
$8.40
|
$8.10
|
$8.40
|
10,242
|
|
23/05/2024
|
$8.31
|
$8.34
|
$8.25
|
$8.30
|
6,094
|
|
22/05/2024
|
$8.44
|
$8.54
|
$8.28
|
$8.30
|
172
|
|
21/05/2024
|
$8.40
|
$8.40
|
$8.25
|
$8.25
|
8,115
|
|
20/05/2024
|
$8.40
|
$8.41
|
$8.25
|
$8.39
|
10,611
|
|
17/05/2024
|
$8.35
|
$8.35
|
$8.35
|
$8.35
|
3,084
|
|
16/05/2024
|
$8.40
|
$8.48
|
$8.30
|
$8.48
|
88,213
|
|
15/05/2024
|
$8.35
|
$8.41
|
$8.35
|
$8.37
|
5,211
|
|
14/05/2024
|
$8.50
|
$8.50
|
$8.30
|
$8.35
|
18,682
|
|
13/05/2024
|
$8.59
|
$8.60
|
$8.45
|
$8.60
|
3,382
|
|
10/05/2024
|
$8.60
|
$8.70
|
$8.57
|
$8.57
|
3,950
|