APRI AO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	13.436	13.502	13.418	13.430	13.430	43,010
2025-08-13	13.456	13.456	13.430	13.430	13.430	4,360
2025-08-12	13.456	13.522	13.420	13.472	13.472	46,050
2025-08-11	13.456	13.486	13.444	13.456	13.456	12,480
2025-08-08	13.466	13.472	13.456	13.460	13.460	3,660
2025-08-07	13.406	13.468	13.400	13.460	13.460	31,450
2025-08-06	13.412	13.508	13.406	13.410	13.410	35,310
2025-08-05	13.400	13.412	13.394	13.408	13.408	3,260
2025-08-04	13.374	13.400	13.364	13.394	13.394	7,800
2025-08-01	13.366	13.378	13.366	13.378	13.378	1,850
2025-07-31	13.378	13.384	13.372	13.380	13.380	1,680
2025-07-30	13.360	13.378	13.354	13.378	13.378	8,380
2025-07-29	13.366	13.366	13.354	13.354	13.354	2,120
2025-07-28	13.536	13.536	13.366	13.378	13.378	60,080
2025-07-25	13.576	13.582	13.540	13.546	13.546	14,160
2025-07-24	13.726	13.726	13.606	13.606	13.606	20,440
2025-07-23	13.726	13.742	13.726	13.738	13.738	5,460
2025-07-22	13.730	13.732	13.724	13.732	13.732	6,720
2025-07-21	13.736	13.736	13.724	13.732	13.732	4,790
2025-07-18	13.776	13.794	13.740	13.740	13.740	15,290
2025-07-17	13.704	13.776	13.704	13.776	13.776	17,570
2025-07-16	13.764	13.848	13.634	13.728	13.728	140,580
2025-07-15	13.826	13.838	13.678	13.784	13.784	96,560
2025-07-14	13.764	13.854	13.764	13.842	13.842	24,440
2025-07-11	13.766	13.900	13.746	13.814	13.814	107,870
2025-07-10	13.796	13.934	13.778	13.826	13.826	93,900
2025-07-09	13.844	13.946	13.796	13.844	13.844	66,260
2025-07-08	13.832	13.880	13.832	13.868	13.868	6,570
2025-07-07	13.844	13.850	13.832	13.838	13.838	1,710
2025-07-04	13.844	13.850	13.844	13.844	13.844	780
2025-07-03	13.842	13.860	13.836	13.860	13.860	6,370
2025-07-02	13.830	13.938	13.788	13.822	13.822	70,330
2025-07-01	13.794	13.944	13.776	13.848	13.848	92,640
2025-06-30	13.782	13.962	13.728	13.788	13.788	144,990
2025-06-27	13.770	13.926	13.652	13.720	13.720	71,440
2025-06-26	13.764	13.778	13.752	13.778	13.778	6,150
2025-06-25	13.758	13.758	13.746	13.758	13.758	7,060
2025-06-24	13.764	13.770	13.746	13.760	13.760	8,530
2025-06-23	13.764	13.776	13.740	13.768	13.768	14,220
2025-06-20	13.738	13.784	13.738	13.778	13.778	10,950
2025-06-19	13.796	13.904	13.742	13.744	13.744	68,790
2025-06-18	13.774	13.906	13.774	13.796	13.796	51,620
2025-06-17	13.754	13.784	13.748	13.778	13.778	6,410
2025-06-16	13.742	13.802	13.724	13.760	13.760	22,780
2025-06-13	13.742	13.742	13.736	13.742	13.742	2,270
2025-06-11	13.718	13.748	13.712	13.748	13.748	8,800
2025-06-10	13.718	13.724	13.712	13.718	13.718	4,280
2025-06-09	13.696	13.808	13.694	13.732	13.732	34,100
2025-06-06	13.508	13.702	13.508	13.694	13.694	73,030
2025-06-05	13.550	13.556	13.514	13.514	13.514	9,470
2025-06-04	13.544	13.652	13.544	13.592	13.592	45,450
2025-06-03	13.328	13.606	13.322	13.566	13.566	152,100
2025-06-02	13.346	13.370	13.322	13.328	13.328	9,160
2025-05-30	13.352	13.352	13.346	13.352	13.352	1,850
2025-05-29	13.310	13.352	13.300	13.352	13.352	9,300
2025-05-28	13.310	13.356	13.190	13.320	13.320	49,920
2025-05-27	13.142	13.500	13.118	13.320	13.320	125,890
2025-05-26	12.968	13.162	12.968	13.142	13.142	48,040
2025-05-23	12.974	12.980	12.968	12.968	12.968	40,650
2025-05-22	12.950	12.986	12.950	12.974	12.974	6,320

← NewerPage 6 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.