APRI AO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	12.926	12.950	12.902	12.950	12.950	10,210
2025-05-20	13.024	13.030	12.938	12.940	12.940	13,140
2025-05-19	13.004	13.048	12.994	13.036	13.036	9,730
2025-05-16	13.094	13.106	12.992	13.006	13.006	21,980
2025-05-15	13.142	13.148	13.118	13.120	13.120	6,040
2025-05-14	13.226	13.226	13.130	13.146	13.146	26,790
2025-05-13	13.174	13.510	13.174	13.350	13.350	124,580
2025-05-12	13.120	13.186	13.108	13.168	13.168	19,960
2025-05-08	13.078	13.120	13.078	13.106	13.106	5,730
2025-05-07	13.084	13.120	13.050	13.088	13.088	25,500
2025-05-06	13.070	13.084	13.060	13.084	13.084	3,700
2025-05-05	13.096	13.114	13.066	13.070	13.070	11,260
2025-05-02	12.934	13.172	12.934	13.102	13.102	63,010
2025-04-30	12.970	12.994	12.934	12.934	12.934	11,580
2025-04-29	12.810	13.024	12.796	12.964	12.964	58,830
2025-04-28	13.012	13.012	12.730	12.852	12.852	125,780
2025-04-25	13.006	13.012	12.940	12.986	12.986	22,640
2025-04-24	13.110	13.116	12.946	13.006	13.006	28,620
2025-04-23	13.122	13.128	13.104	13.104	13.104	8,110
2025-04-22	13.170	13.170	13.116	13.122	13.122	13,370
2025-04-21	13.194	13.194	13.164	13.170	13.170	9,990
2025-04-18	13.182	13.194	13.176	13.190	13.190	4,790
2025-04-17	13.356	13.356	13.182	13.212	13.212	54,270
2025-04-16	13.200	13.416	13.194	13.348	13.348	85,310
2025-04-15	13.196	13.206	13.152	13.202	13.202	23,020
2025-04-14	13.302	13.308	13.194	13.200	13.200	19,020
2025-04-11	13.254	13.314	13.248	13.300	13.300	17,350
2025-04-10	13.500	13.554	13.242	13.274	13.274	174,120
2025-04-09	13.528	13.528	13.496	13.504	13.504	5,850
2025-04-08	13.684	13.900	13.558	13.560	13.560	205,070
2025-04-07	13.750	13.764	13.550	13.706	13.706	36,680
2025-04-04	13.810	13.880	13.770	13.800	13.800	25,990
2025-04-03	13.810	13.830	13.810	13.810	13.810	5,460
2025-04-02	13.738	13.880	13.690	13.818	13.818	92,000
2025-04-01	13.840	13.996	13.720	13.812	13.812	65,560
2025-03-31	13.970	14.000	13.830	13.830	13.830	49,500
2025-03-28	14.010	14.040	13.970	13.978	13.978	55,960
2025-03-27	14.080	14.310	14.000	14.020	14.020	112,670
2025-03-26	14.160	14.160	14.090	14.090	14.090	12,310
2025-03-25	14.236	14.240	14.150	14.160	14.160	22,500
2025-03-24	14.220	14.240	14.220	14.222	14.222	10,540
2025-03-21	14.170	14.230	14.170	14.210	14.210	39,310
2025-03-20	14.150	14.170	14.100	14.160	14.160	26,540
2025-03-19	14.030	14.370	14.020	14.198	14.198	173,910
2025-03-18	14.120	14.140	14.030	14.030	14.030	17,240
2025-03-17	14.030	14.150	14.020	14.128	14.128	38,390
2025-03-14	13.840	14.020	13.830	13.986	13.986	39,650
2025-03-13	13.960	13.960	13.820	13.846	13.846	54,220
2025-03-12	13.970	13.970	13.950	13.950	13.950	5,980
2025-03-11	14.000	14.060	13.970	13.980	13.980	30,920
2025-03-10	13.820	14.020	13.810	14.000	14.000	60,940
2025-03-07	13.888	13.888	13.820	13.820	13.820	12,800
2025-03-06	13.942	13.942	13.882	13.888	13.888	11,390
2025-03-05	13.762	13.942	13.750	13.932	13.932	60,880
2025-03-04	13.618	13.780	13.612	13.758	13.758	58,840
2025-03-03	14.000	14.002	13.546	13.608	13.608	111,590
2025-02-28	13.918	14.266	13.912	13.990	13.990	132,460
2025-02-27	13.752	13.920	13.738	13.918	13.918	121,090
2025-02-26	13.788	13.846	13.744	13.756	13.756	64,750
2025-02-25	13.980	13.982	13.780	13.790	13.790	45,540

← NewerPage 7 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.