APRI AO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	15.340	15.515	15.110	15.320	15.320	21,190
2026-04-29	15.540	15.540	15.100	15.105	15.105	37,540
2026-04-28	15.240	15.565	15.210	15.485	15.485	21,740
2026-04-27	15.395	15.700	15.160	15.400	15.400	87,060
2026-04-24	15.505	15.690	15.000	15.395	15.395	205,710
2026-04-23	15.450	15.745	15.215	15.345	15.345	36,470
2026-04-22	15.485	15.750	15.115	15.355	15.355	154,420
2026-04-21	15.715	16.080	15.480	15.500	15.500	62,460
2026-04-20	16.025	16.085	15.710	15.970	15.970	63,490
2026-04-17	16.055	16.235	15.600	15.795	15.795	131,430
2026-04-16	15.785	16.095	15.540	15.625	15.625	37,510
2026-04-15	15.570	16.580	15.325	16.090	16.090	175,480
2026-04-14	15.840	15.980	15.265	15.360	15.360	34,530
2026-04-13	15.690	16.115	14.800	15.465	15.465	250,930
2026-04-10	15.390	16.000	15.265	15.620	15.620	161,830
2026-04-09	15.750	15.775	15.275	15.495	15.495	149,370
2026-04-08	15.660	15.835	15.540	15.715	15.715	29,480
2026-04-07	15.740	15.880	15.620	15.725	15.725	31,270
2026-04-06	15.750	15.895	15.500	15.830	15.830	87,180
2026-04-03	15.870	16.195	15.525	15.800	15.800	245,400
2026-04-02	16.470	16.745	15.775	16.065	16.065	455,050
2026-04-01	16.180	16.795	16.030	16.345	16.345	258,820
2026-03-31	16.195	16.240	15.980	16.060	16.060	43,420
2026-03-30	16.470	16.795	15.515	16.060	16.060	703,480
2026-03-27	16.510	17.400	16.000	16.460	16.460	409,470
2026-03-26	16.800	18.180	16.335	16.650	16.650	888,940
2026-03-25	16.485	17.905	15.505	17.025	17.025	1,124,730
2026-03-24	17.000	17.200	16.215	16.565	16.565	351,470
2026-03-23	16.690	18.290	16.205	17.910	17.910	1,863,220
2026-03-20	19.660	20.435	16.240	16.655	16.655	2,553,830
2026-03-19	15.470	18.620	15.380	18.610	18.610	1,077,040
2026-03-18	15.180	15.790	15.180	15.255	15.255	47,610
2026-03-17	15.220	15.290	15.105	15.170	15.170	20,230
2026-03-16	15.395	15.480	15.100	15.285	15.285	16,420
2026-03-13	15.175	15.285	15.085	15.130	15.130	2,850
2026-03-12	15.205	15.295	15.080	15.190	15.190	6,130
2026-03-11	15.395	15.395	15.080	15.170	15.170	11,940
2026-03-10	15.200	15.395	15.200	15.325	15.325	6,980
2026-03-09	15.325	15.430	15.110	15.185	15.185	9,900
2026-03-06	15.495	15.745	15.310	15.575	15.575	64,820
2026-03-05	15.550	15.795	15.495	15.600	15.600	15,140
2026-03-04	15.705	16.500	15.400	15.650	15.650	364,810
2026-03-03	15.750	15.985	15.700	15.760	15.760	22,350
2026-03-02	15.965	16.150	15.675	15.790	15.790	20,720
2026-02-27	15.975	16.000	15.825	15.930	15.930	28,560
2026-02-26	16.145	16.160	15.800	15.980	15.980	74,330
2026-02-25	15.765	17.170	15.740	16.965	16.965	261,920
2026-02-24	15.945	15.945	15.705	15.900	15.900	140,570
2026-02-20	15.905	16.245	15.705	15.925	15.925	67,400
2026-02-19	15.930	16.000	15.740	15.915	15.915	134,250
2026-02-18	16.000	16.030	15.680	15.915	15.915	180,480
2026-02-17	15.885	17.080	15.770	16.050	16.050	360,360
2026-02-16	15.730	16.050	15.620	16.015	16.015	74,080
2026-02-13	15.500	15.965	15.500	15.895	15.895	73,810
2026-02-12	15.840	16.245	15.540	15.670	15.670	241,420
2026-02-11	15.670	15.860	15.500	15.665	15.665	109,490
2026-02-10	15.410	17.080	15.400	15.670	15.670	193,690
2026-02-09	15.540	15.825	15.410	15.490	15.490	42,360
2026-02-06	15.325	16.005	15.265	15.805	15.805	261,620
2026-02-05	16.335	16.645	15.085	15.470	15.470	315,710

← NewerPage 3 of 10 · 567 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.