APRI AO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 13.980 | 13.982 | 13.780 | 13.790 | 13.790 | 45,540 |
| 2025-02-24 | 13.960 | 13.984 | 13.828 | 13.830 | 13.830 | 64,760 |
| 2025-02-21 | 13.988 | 14.050 | 13.900 | 13.960 | 13.960 | 130,730 |
| 2025-02-20 | 14.014 | 14.032 | 13.980 | 13.990 | 13.990 | 45,450 |
| 2025-02-19 | 14.038 | 14.350 | 13.930 | 14.018 | 14.018 | 216,350 |
| 2025-02-18 | 15.328 | 15.330 | 13.552 | 14.026 | 14.026 | 1,349,650 |
| 2025-02-17 | 15.160 | 15.900 | 15.160 | 15.330 | 15.330 | 256,790 |
| 2025-02-14 | 14.600 | 15.498 | 14.520 | 15.140 | 15.140 | 500,170 |
| 2025-02-13 | 14.606 | 14.640 | 14.300 | 14.600 | 14.600 | 226,310 |
| 2025-02-12 | 14.600 | 14.630 | 14.600 | 14.600 | 14.600 | 54,440 |
| 2025-02-11 | 14.470 | 14.660 | 14.450 | 14.600 | 14.600 | 137,300 |
| 2025-02-10 | 14.700 | 14.700 | 14.430 | 14.460 | 14.460 | 102,450 |
| 2025-02-07 | 14.000 | 15.080 | 13.950 | 14.714 | 14.714 | 1,378,930 |
| 2025-02-06 | 14.320 | 14.420 | 13.980 | 14.010 | 14.010 | 181,400 |
| 2025-02-05 | 14.720 | 14.950 | 14.290 | 14.320 | 14.320 | 318,440 |
| 2025-02-04 | 14.280 | 14.800 | 14.270 | 14.630 | 14.630 | 228,610 |
| 2025-02-03 | 13.980 | 14.460 | 13.980 | 14.290 | 14.290 | 321,630 |
| 2025-01-31 | 13.666 | 14.150 | 13.600 | 13.980 | 13.980 | 334,210 |
| 2025-01-30 | 13.810 | 13.824 | 13.536 | 13.664 | 13.664 | 172,600 |
| 2025-01-29 | 14.842 | 16.160 | 11.616 | 13.806 | 13.806 | 1,278,410 |
| 2025-01-28 | 13.668 | 15.500 | 13.668 | 14.840 | 14.840 | 1,948,290 |
| 2025-01-27 | 12.972 | 13.840 | 12.966 | 13.668 | 13.668 | 521,120 |
| 2025-01-24 | 12.782 | 13.092 | 12.782 | 12.956 | 12.956 | 245,580 |
| 2025-01-23 | 11.826 | 13.900 | 11.826 | 12.780 | 12.780 | 1,235,720 |
| 2025-01-22 | 11.388 | 11.826 | 11.388 | 11.826 | 11.826 | 139,830 |
| 2025-01-21 | 11.306 | 11.306 | 11.284 | 11.288 | 11.288 | 6,770 |
| 2025-01-20 | 11.310 | 11.322 | 11.244 | 11.250 | 11.250 | 24,140 |
| 2025-01-17 | 11.190 | 11.310 | 11.184 | 11.308 | 11.308 | 29,300 |
| 2025-01-16 | 11.430 | 11.436 | 11.178 | 11.188 | 11.188 | 76,730 |
| 2025-01-15 | 11.328 | 11.468 | 11.322 | 11.430 | 11.430 | 90,130 |
| 2025-01-14 | 11.058 | 11.322 | 11.052 | 11.322 | 11.322 | 105,650 |
| 2025-01-13 | 10.920 | 11.168 | 10.920 | 11.058 | 11.058 | 64,180 |
| 2025-01-10 | 10.844 | 10.952 | 10.814 | 10.952 | 10.952 | 35,710 |
| 2025-01-09 | 10.550 | 10.706 | 10.550 | 10.706 | 10.706 | 17,010 |
| 2025-01-08 | 10.556 | 10.562 | 10.550 | 10.556 | 10.556 | 1,960 |
| 2025-01-06 | 10.570 | 10.570 | 10.544 | 10.554 | 10.554 | 8,960 |
| 2025-01-03 | 10.570 | 10.570 | 10.556 | 10.570 | 10.570 | 4,930 |
| 2024-12-30 | 10.588 | 10.592 | 10.534 | 10.570 | 10.570 | 36,620 |
| 2024-12-28 | 10.550 | 10.592 | 10.544 | 10.582 | 10.582 | 6,450 |
| 2024-12-27 | 10.460 | 10.550 | 10.452 | 10.550 | 10.550 | 20,240 |
| 2024-12-26 | 10.496 | 10.496 | 10.426 | 10.466 | 10.466 | 6,550 |
| 2024-12-25 | 10.322 | 10.496 | 10.316 | 10.490 | 10.490 | 96,190 |
| 2024-12-24 | 10.334 | 10.346 | 10.322 | 10.328 | 10.328 | 6,820 |
| 2024-12-23 | 10.298 | 10.402 | 10.298 | 10.338 | 10.338 | 51,350 |
| 2024-12-20 | 9.890 | 10.322 | 9.890 | 10.292 | 10.292 | 267,690 |
| 2024-12-19 | 10.054 | 10.068 | 9.702 | 9.890 | 9.890 | 10,930 |
| 2024-12-18 | 9.790 | 10.000 | 9.782 | 9.948 | 9.948 | 23,780 |
| 2024-12-17 | 9.790 | 9.790 | 9.782 | 9.790 | 9.790 | 1,970 |
| 2024-12-16 | 9.848 | 9.862 | 9.790 | 9.798 | 9.798 | 11,950 |
| 2024-12-13 | 9.942 | 9.942 | 9.838 | 9.854 | 9.854 | 47,840 |
| 2024-12-12 | 9.950 | 9.958 | 9.934 | 9.942 | 9.942 | 2,480 |
| 2024-12-11 | 9.946 | 9.982 | 9.942 | 9.942 | 9.942 | 19,820 |
| 2024-12-10 | 10.014 | 10.014 | 9.942 | 9.946 | 9.946 | 12,710 |
| 2024-12-09 | 9.942 | 10.076 | 9.934 | 10.000 | 10.000 | 12,330 |
| 2024-12-06 | 9.950 | 9.950 | 9.918 | 9.940 | 9.940 | 12,960 |
| 2024-12-05 | 9.950 | 9.950 | 9.934 | 9.942 | 9.942 | 3,610 |
| 2024-12-04 | 9.998 | 9.998 | 9.956 | 9.956 | 9.956 | 7,440 |
| 2024-12-03 | 10.014 | 10.014 | 9.990 | 10.002 | 10.002 | 3,410 |
| 2024-12-02 | 10.044 | 10.208 | 9.982 | 10.014 | 10.014 | 9,730 |
| 2024-11-29 | 9.998 | 10.070 | 9.990 | 10.070 | 10.070 | 11,500 |
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.