Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Air Astana S (AIRA) Share Price History

Time period:
to
Date Open High Low Close Volume
6th May 2025 (Tue) 5.72 5.92 5.72 5.78 25,117
5th May 2025 (Mon) 5.84 5.84 5.84 5.84 0
2nd May 2025 (Fri) 5.76 5.84 5.70 5.84 11,285
1st May 2025 (Thu) 5.54 5.54 5.54 5.54 77
30th Apr 2025 (Wed) 5.60 5.74 5.60 5.60 15,988
29th Apr 2025 (Tue) 5.60 5.60 5.60 5.60 3,489
28th Apr 2025 (Mon) 5.60 5.60 5.60 5.60 442
25th Apr 2025 (Fri) 5.76 5.76 5.56 5.60 6,444
24th Apr 2025 (Thu) 5.58 5.60 5.58 5.60 572
23rd Apr 2025 (Wed) 5.70 5.70 5.62 5.66 38,247
22nd Apr 2025 (Tue) 5.68 5.68 5.40 5.60 23,015
21st Apr 2025 (Mon) 5.60 5.60 5.60 5.60 0
18th Apr 2025 (Fri) 5.60 5.60 5.60 5.60 0
17th Apr 2025 (Thu) 5.70 5.70 5.60 5.60 6,754
16th Apr 2025 (Wed) 5.76 5.76 5.74 5.74 19,186
15th Apr 2025 (Tue) 5.74 5.88 5.74 5.80 2,351
14th Apr 2025 (Mon) 5.72 5.74 5.72 5.74 17,630
11th Apr 2025 (Fri) 5.74 5.74 5.74 5.74 40
10th Apr 2025 (Thu) 5.64 5.70 5.58 5.60 35,780
9th Apr 2025 (Wed) 5.60 5.60 5.60 5.60 34
8th Apr 2025 (Tue) 5.72 5.84 5.62 5.62 2,722
7th Apr 2025 (Mon) 5.86 5.86 5.62 5.62 2,436
4th Apr 2025 (Fri) 5.94 5.94 5.86 5.86 6,564
3rd Apr 2025 (Thu) 6.02 6.02 5.92 5.92 5,530
2nd Apr 2025 (Wed) 6.00 6.00 6.00 6.00 0
1st Apr 2025 (Tue) 6.00 6.00 6.00 6.00 0
31st Mar 2025 (Mon) 6.05 6.05 6.00 6.00 5,366
28th Mar 2025 (Fri) 6.35 6.35 6.06 6.10 12,728
27th Mar 2025 (Thu) 6.20 6.20 6.20 6.20 4
26th Mar 2025 (Wed) 6.20 6.20 6.20 6.20 500
25th Mar 2025 (Tue) 6.39 6.39 6.39 6.39 98
24th Mar 2025 (Mon) 6.28 6.28 6.28 6.28 0
21st Mar 2025 (Fri) 6.19 6.28 6.19 6.28 703
20th Mar 2025 (Thu) 6.24 6.25 6.24 6.24 1,894
19th Mar 2025 (Wed) 6.44 6.44 6.25 6.29 3,753
18th Mar 2025 (Tue) 6.38 6.38 6.38 6.38 175
17th Mar 2025 (Mon) 6.39 6.39 6.30 6.38 5,101
14th Mar 2025 (Fri) 6.08 6.44 6.01 6.26 49,327
13th Mar 2025 (Thu) 6.04 6.07 5.98 6.07 15,872
12th Mar 2025 (Wed) 6.07 6.07 6.02 6.02 886
11th Mar 2025 (Tue) 6.04 6.05 5.95 5.95 4,867
10th Mar 2025 (Mon) 5.90 5.90 5.90 5.90 0
7th Mar 2025 (Fri) 5.95 5.95 5.90 5.90 939
FTSE 100 Latest
Value8,597.42
Change1.07