Market data

Select a section

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

(AIRA)
Sector: n/a
$5.50
$0.00 0.00
Last updated: 17:11:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 $5.50 $5.50 $5.50 $5.50 29,806
05/06/2025 $5.56 $5.56 $5.50 $5.50 39,828
04/06/2025 $5.68 $5.68 $5.54 $5.56 45,078
03/06/2025 $5.56 $5.56 $5.52 $5.52 11,765
02/06/2025 $5.58 $5.58 $5.58 $5.58 187
30/05/2025 $5.58 $5.66 $5.54 $5.66 8,825
29/05/2025 $5.74 $5.74 $5.50 $5.52 16,463
28/05/2025 $5.88 $5.88 $5.80 $5.80 5,612
27/05/2025 $5.84 $5.86 $5.84 $5.86 57
26/05/2025 $5.96 $5.96 $5.84 $5.88 3,593
23/05/2025 $5.96 $5.96 $5.84 $5.88 3,593
22/05/2025 $5.96 $5.96 $5.96 $5.96 543
21/05/2025 $6.00 $6.02 $5.94 $6.00 4,383
20/05/2025 $5.92 $5.98 $5.92 $5.98 6,468
19/05/2025 $5.92 $5.92 $5.92 $5.92 94
16/05/2025 $5.94 $6.00 $5.92 $5.96 24,593
15/05/2025 $5.96 $5.96 $5.96 $5.96 235
14/05/2025 $6.00 $6.00 $6.00 $6.00 664
13/05/2025 $5.98 $6.12 $5.98 $6.04 10,611
12/05/2025 $5.84 $5.84 $5.84 $5.84 276
09/05/2025 $5.86 $5.97 $5.78 $5.78 0
08/05/2025 $5.86 $5.86 $5.78 $5.78 5,701
07/05/2025 $5.72 $5.99 $5.78 $5.78 0
06/05/2025 $5.72 $5.92 $5.72 $5.78 25,117
05/05/2025 $5.76 $5.84 $5.70 $5.84 11,285
02/05/2025 $5.76 $5.84 $5.70 $5.84 11,285
01/05/2025 $5.54 $5.54 $5.54 $5.54 77
30/04/2025 $5.60 $5.74 $5.60 $5.60 15,988
29/04/2025 $5.60 $5.60 $5.60 $5.60 3,489
28/04/2025 $5.76 $5.60 $5.60 $5.60 442
25/04/2025 $5.76 $5.76 $5.56 $5.60 4,142
24/04/2025 $5.58 $5.76 $5.58 $5.60 572
23/04/2025 $5.70 $5.70 $5.62 $5.66 38,247
22/04/2025 $5.68 $5.68 $5.40 $5.60 23,015
21/04/2025 $5.70 $5.70 $5.60 $5.60 6,754
18/04/2025 $5.70 $5.70 $5.60 $5.60 6,754
17/04/2025 $5.70 $5.70 $5.60 $5.60 6,754
16/04/2025 $5.76 $5.76 $5.74 $5.74 19,186
15/04/2025 $5.74 $5.88 $5.74 $5.80 2,351
14/04/2025 $5.72 $5.74 $5.72 $5.74 17,630
11/04/2025 $5.74 $5.74 $5.74 $5.74 40
10/04/2025 $5.64 $5.70 $5.58 $5.60 35,780
09/04/2025 $5.60 $5.60 $5.60 $5.60 34
08/04/2025 $5.72 $5.84 $5.62 $5.62 2,722
07/04/2025 $5.86 $5.86 $5.62 $5.62 2,436
04/04/2025 $5.94 $5.94 $5.86 $5.86 6,564
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

Market data

Select a section