APRI AO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	12.348	12.348	12.164	12.224	12.224	23,110
2025-11-05	12.260	12.266	12.200	12.214	12.214	14,110
2025-11-03	12.406	12.406	12.242	12.258	12.258	5,920
2025-11-01	12.310	12.900	12.206	12.278	12.278	33,720
2025-10-31	12.490	12.490	12.106	12.122	12.122	62,870
2025-10-30	12.006	12.214	11.976	12.110	12.110	29,370
2025-10-29	11.958	12.172	11.908	12.098	12.098	110,470
2025-10-28	12.312	12.312	11.920	12.274	12.274	127,760
2025-10-27	12.416	12.602	12.296	12.304	12.304	78,210
2025-10-24	12.536	12.536	12.400	12.434	12.434	102,890
2025-10-23	12.514	12.608	12.514	12.538	12.538	61,390
2025-10-22	12.804	12.900	12.574	12.620	12.620	13,430
2025-10-21	12.594	12.620	12.594	12.614	12.614	16,150
2025-10-20	12.486	12.656	12.450	12.522	12.522	39,260
2025-10-17	12.450	12.492	12.438	12.480	12.480	44,290
2025-10-16	12.800	12.998	12.360	12.378	12.378	57,100
2025-10-15	12.396	12.474	12.204	12.370	12.370	92,260
2025-10-14	12.162	13.000	12.060	12.312	12.312	29,430
2025-10-13	12.246	12.402	11.940	12.366	12.366	372,360
2025-10-10	12.200	12.250	12.158	12.224	12.224	17,010
2025-10-09	12.232	12.240	12.200	12.222	12.222	8,770
2025-10-08	12.400	12.448	12.216	12.224	12.224	8,530
2025-10-07	12.562	12.562	12.256	12.264	12.264	13,580
2025-10-06	12.272	12.464	12.022	12.296	12.296	33,430
2025-10-03	12.480	12.480	12.264	12.264	12.264	5,460
2025-10-02	12.500	12.584	12.214	12.528	12.528	99,400
2025-10-01	12.718	12.728	12.700	12.712	12.712	8,480
2025-09-30	12.756	12.936	12.704	12.718	12.718	5,060
2025-09-29	12.840	12.848	12.720	12.744	12.744	15,100
2025-09-26	12.808	13.038	12.800	12.832	12.832	3,590
2025-09-25	13.168	13.200	12.720	12.864	12.864	60,610
2025-09-24	13.018	13.034	12.996	13.010	13.010	6,920
2025-09-23	13.010	13.034	12.978	12.978	12.978	25,870
2025-09-22	13.162	13.188	12.990	13.000	13.000	9,020
2025-09-19	12.978	13.000	12.976	12.992	12.992	5,800
2025-09-18	13.160	13.166	12.952	12.954	12.954	7,610
2025-09-17	13.168	13.168	12.986	13.006	13.006	3,730
2025-09-16	13.066	13.174	12.980	12.994	12.994	1,300
2025-09-15	13.264	13.264	12.972	12.982	12.982	7,800
2025-09-12	13.230	13.230	13.034	13.046	13.046	6,170
2025-09-11	13.250	13.250	13.020	13.058	13.058	6,800
2025-09-10	13.270	13.270	13.012	13.098	13.098	16,360
2025-09-09	13.100	13.192	13.034	13.042	13.042	12,740
2025-09-08	12.988	13.600	12.702	13.010	13.010	43,770
2025-09-05	13.100	13.100	12.850	12.988	12.988	14,390
2025-09-04	13.100	13.100	13.076	13.096	13.096	4,130
2025-09-03	13.092	13.100	13.090	13.100	13.100	670
2025-09-02	13.092	13.108	13.084	13.092	13.092	4,200
2025-09-01	13.106	13.186	13.092	13.092	13.092	27,530
2025-08-29	13.090	13.110	13.082	13.106	13.106	10,340
2025-08-28	13.084	13.106	13.078	13.082	13.082	5,710
2025-08-27	13.120	13.140	13.004	13.098	13.098	41,710
2025-08-26	13.108	13.136	13.092	13.118	13.118	11,560
2025-08-25	13.116	13.116	13.092	13.106	13.106	4,440
2025-08-22	13.108	13.116	13.084	13.116	13.116	15,010
2025-08-21	13.212	13.234	13.100	13.118	13.118	38,890
2025-08-20	13.360	13.378	13.200	13.200	13.200	130,970
2025-08-19	13.476	13.476	13.312	13.360	13.360	96,740
2025-08-18	13.426	13.528	13.416	13.486	13.486	119,750
2025-08-15	13.416	13.446	13.406	13.440	13.440	12,110

← NewerPage 5 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.