APRI AO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	16.430	16.540	16.100	16.210	16.210	37,480
2026-07-24	16.340	16.480	16.130	16.260	16.260	53,420
2026-07-23	16.350	16.520	16.230	16.260	16.260	8,500
2026-07-22	16.500	16.600	16.310	16.360	16.360	12,230
2026-07-21	16.500	16.540	16.070	16.400	16.400	9,340
2026-07-20	16.190	16.500	15.990	16.320	16.320	14,820
2026-07-17	16.000	16.150	15.900	16.010	16.010	6,810
2026-07-16	16.420	16.490	15.900	15.990	15.990	59,190
2026-07-15	16.470	16.790	16.270	16.280	16.280	21,740
2026-07-14	16.890	16.890	16.500	16.700	16.700	31,190
2026-07-13	16.830	17.500	16.460	17.140	17.140	70,640
2026-07-10	17.100	17.100	16.490	16.910	16.910	36,650
2026-07-09	16.670	17.100	16.650	16.860	16.860	19,660
2026-07-08	17.130	17.410	16.500	16.670	16.670	37,300
2026-07-07	17.390	17.390	16.570	17.050	17.050	59,400
2026-07-06	17.050	17.860	16.920	17.520	17.520	61,360
2026-07-03	17.490	17.490	16.680	17.260	17.260	12,150
2026-07-02	16.910	17.920	16.840	17.330	17.330	51,110
2026-07-01	17.000	17.150	16.460	17.000	17.000	9,780
2026-06-30	17.260	17.260	16.500	16.850	16.850	72,440
2026-06-29	16.650	17.430	16.270	16.550	16.550	31,520
2026-06-26	16.710	16.830	16.150	16.290	16.290	33,250
2026-06-25	16.730	16.840	15.920	16.310	16.310	91,550
2026-06-24	16.770	16.800	16.090	16.430	16.430	43,670
2026-06-23	17.090	17.090	15.900	16.550	16.550	256,370
2026-06-22	18.150	20.010	16.090	17.870	17.870	428,890
2026-06-19	17.840	18.630	17.480	17.630	17.630	162,400
2026-06-18	17.300	20.000	16.680	18.420	18.420	736,380
2026-06-17	17.260	17.720	17.110	17.330	17.330	164,390
2026-06-16	16.690	17.550	16.420	16.900	16.900	122,510
2026-06-15	16.090	16.780	15.900	16.400	16.400	152,580
2026-06-11	16.140	16.260	16.010	16.080	16.080	15,450
2026-06-10	16.340	16.430	16.070	16.200	16.200	19,120
2026-06-09	16.220	16.560	15.730	16.350	16.350	67,800
2026-06-08	15.890	16.930	15.600	15.720	15.720	125,320
2026-06-05	15.810	17.200	15.630	16.070	16.070	500,440
2026-06-04	15.700	15.830	15.630	15.760	15.760	1,130
2026-06-03	15.680	15.900	15.670	15.770	15.770	13,180
2026-06-02	15.670	15.840	15.630	15.650	15.650	4,490
2026-06-01	15.660	15.900	15.650	15.750	15.750	11,480
2026-05-29	15.830	15.900	15.600	15.710	15.710	10,530
2026-05-28	15.900	15.900	15.640	15.760	15.760	8,640
2026-05-27	15.580	16.040	15.510	15.640	15.640	19,820
2026-05-26	15.800	16.200	15.600	15.760	15.760	29,840
2026-05-25	15.790	15.980	15.680	15.810	15.810	13,830
2026-05-22	15.750	15.930	15.650	15.730	15.730	16,640
2026-05-21	15.780	15.780	15.600	15.600	15.600	9,100
2026-05-20	15.570	16.730	15.330	15.720	15.720	133,350
2026-05-19	15.790	15.790	15.420	15.510	15.510	4,630
2026-05-18	15.770	15.890	15.540	15.670	15.670	62,420
2026-05-15	15.830	15.830	15.630	15.740	15.740	2,160
2026-05-14	15.890	15.900	15.730	15.870	15.870	8,720
2026-05-13	15.660	15.900	15.630	15.760	15.760	7,400
2026-05-12	15.900	15.900	15.560	15.850	15.850	34,240
2026-05-11	15.700	16.050	15.660	15.780	15.780	15,730
2026-05-08	15.790	15.920	15.650	15.720	15.720	26,010
2026-05-07	15.790	15.800	15.510	15.740	15.740	113,570
2026-05-06	15.610	15.800	15.360	15.690	15.690	19,640
2026-05-05	15.610	15.970	15.530	15.770	15.770	29,460
2026-05-04	15.635	15.980	15.330	15.610	15.610	141,740

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.