APRI AO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	16.665	17.200	16.100	17.040	17.040	191,040
2026-02-03	16.625	17.010	16.345	16.635	16.635	39,550
2026-02-02	16.012	17.092	15.814	16.842	16.842	190,140
2026-01-30	16.444	17.500	15.628	16.012	16.012	140,760
2026-01-29	16.504	16.758	16.308	16.500	16.500	57,840
2026-01-28	16.828	16.978	16.448	16.692	16.692	119,180
2026-01-27	16.050	17.490	16.050	16.888	16.888	985,610
2026-01-26	15.800	16.052	15.538	15.902	15.902	119,720
2026-01-23	15.662	15.996	15.570	15.690	15.690	34,230
2026-01-22	16.100	16.100	15.512	15.656	15.656	58,790
2026-01-21	16.220	16.264	15.550	16.000	16.000	204,070
2026-01-20	17.600	18.888	16.150	16.730	16.730	748,650
2026-01-19	15.700	19.136	15.700	17.250	17.250	1,670,970
2026-01-16	15.458	16.004	15.390	15.834	15.834	107,560
2026-01-15	15.370	15.600	15.120	15.536	15.536	216,550
2026-01-14	15.124	15.376	15.106	15.362	15.362	17,780
2026-01-13	15.314	15.874	15.070	15.298	15.298	56,820
2026-01-12	15.276	15.550	14.762	15.500	15.500	52,460
2026-01-09	15.196	15.200	15.014	15.138	15.138	7,060
2026-01-08	15.400	15.428	15.250	15.426	15.426	30,630
2026-01-06	15.400	15.500	15.248	15.300	15.300	35,890
2026-01-05	14.700	15.400	14.700	15.294	15.294	41,410
2025-12-30	14.414	15.150	14.414	14.804	14.804	89,270
2025-12-29	14.720	14.720	14.350	14.486	14.486	66,620
2025-12-26	14.366	14.780	14.220	14.664	14.664	164,160
2025-12-25	13.520	14.410	13.020	13.964	13.964	320,120
2025-12-24	13.580	13.674	13.402	13.448	13.448	47,840
2025-12-23	14.098	14.408	13.508	13.720	13.720	89,110
2025-12-22	14.388	14.602	14.102	14.208	14.208	78,110
2025-12-19	14.688	14.800	14.094	14.348	14.348	112,470
2025-12-18	14.662	14.662	14.392	14.566	14.566	74,780
2025-12-17	14.842	14.918	14.400	14.692	14.692	240,950
2025-12-16	15.036	15.072	14.782	14.848	14.848	56,180
2025-12-15	15.268	15.268	14.702	14.966	14.966	77,590
2025-12-12	15.268	15.272	14.752	15.250	15.250	233,390
2025-12-11	14.520	15.290	14.480	14.830	14.830	357,680
2025-12-10	14.938	15.256	14.348	14.548	14.548	235,630
2025-12-09	15.500	15.900	14.500	14.854	14.854	553,400
2025-12-08	16.134	16.320	14.920	15.246	15.246	459,560
2025-12-05	16.800	17.180	15.848	16.026	16.026	731,320
2025-12-04	16.680	18.300	16.500	17.078	17.078	1,182,570
2025-12-03	17.890	18.134	16.470	17.158	17.158	894,740
2025-12-02	14.930	18.262	14.930	16.502	16.502	2,913,370
2025-12-01	12.692	15.588	12.692	14.982	14.982	592,110
2025-11-28	12.852	12.852	12.756	12.826	12.826	4,270
2025-11-27	12.848	12.852	12.750	12.852	12.852	15,100
2025-11-26	12.780	12.806	12.676	12.802	12.802	2,650
2025-11-25	12.590	12.780	12.518	12.624	12.624	27,130
2025-11-24	12.242	12.748	12.096	12.490	12.490	30,800
2025-11-21	12.194	12.240	12.018	12.194	12.194	3,640
2025-11-20	12.158	12.198	12.116	12.196	12.196	74,740
2025-11-19	12.146	12.158	12.100	12.100	12.100	67,110
2025-11-18	11.814	12.146	11.728	12.026	12.026	120,140
2025-11-17	12.084	12.100	11.666	12.040	12.040	129,370
2025-11-14	12.092	12.092	11.936	11.966	11.966	31,110
2025-11-13	12.078	12.126	11.912	12.006	12.006	130,200
2025-11-12	12.300	12.418	12.078	12.152	12.152	88,170
2025-11-11	12.212	12.308	12.140	12.272	12.272	62,070
2025-11-10	12.180	12.234	12.066	12.224	12.224	34,950
2025-11-07	12.312	12.316	12.128	12.134	12.134	16,400

← NewerPage 4 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.