APRI AO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.170	10.170	9.980	9.990	9.990	17,900
2024-11-27	9.988	10.250	9.980	10.022	10.022	51,270
2024-11-26	10.140	10.140	9.884	9.946	9.946	55,790
2024-11-25	10.372	10.600	9.832	10.140	10.140	96,070
2024-11-22	10.552	10.624	10.174	10.186	10.186	110,450
2024-11-21	10.612	10.612	10.450	10.534	10.534	13,460
2024-11-20	10.500	10.614	10.500	10.612	10.612	4,400
2024-11-19	10.622	10.630	10.550	10.602	10.602	5,590
2024-11-18	10.620	10.630	10.600	10.610	10.610	2,670
2024-11-15	10.640	10.658	10.610	10.618	10.618	10,940
2024-11-14	10.618	10.652	10.502	10.638	10.638	10,310
2024-11-13	10.454	10.624	10.452	10.614	10.614	6,580
2024-11-12	10.434	10.626	10.434	10.602	10.602	88,210
2024-11-11	10.430	10.452	10.352	10.442	10.442	4,130
2024-11-08	10.442	10.452	10.428	10.434	10.434	5,640
2024-11-07	10.410	10.460	10.300	10.452	10.452	19,220
2024-11-06	10.400	10.440	10.400	10.418	10.418	7,180
2024-11-05	10.200	10.480	10.194	10.324	10.324	10,200
2024-11-02	10.140	10.510	10.100	10.200	10.200	5,830
2024-11-01	10.130	10.190	10.128	10.142	10.142	17,440
2024-10-31	10.100	10.252	10.068	10.076	10.076	18,280
2024-10-30	10.085	10.124	10.076	10.084	10.084	20,660
2024-10-29	10.093	10.094	10.020	10.026	10.026	29,490
2024-10-28	10.142	10.157	10.086	10.086	10.086	16,810
2024-10-25	10.111	10.120	10.072	10.073	10.073	14,360
2024-10-24	10.122	10.160	10.090	10.112	10.112	31,730
2024-10-23	10.161	10.161	10.104	10.112	10.112	11,450
2024-10-22	10.092	10.146	10.092	10.123	10.123	5,510
2024-10-21	10.182	10.186	10.074	10.078	10.078	111,320
2024-10-18	10.182	10.186	10.166	10.186	10.186	5,850
2024-10-17	10.242	10.274	10.162	10.170	10.170	19,710
2024-10-16	10.296	10.296	10.197	10.218	10.218	27,940
2024-10-15	10.341	10.359	10.279	10.296	10.296	11,220
2024-10-14	10.261	10.297	10.261	10.275	10.275	11,520
2024-10-11	10.226	10.268	10.193	10.222	10.222	69,390
2024-10-10	10.311	10.315	10.118	10.136	10.136	54,230
2024-10-09	10.351	10.351	10.288	10.297	10.297	8,630
2024-10-08	10.351	10.369	10.306	10.323	10.323	16,690
2024-10-07	10.358	10.360	10.330	10.343	10.343	11,340
2024-10-04	10.328	10.330	10.319	10.330	10.330	3,690
2024-10-03	10.442	10.523	10.298	10.310	10.310	64,180
2024-10-02	10.212	10.402	10.212	10.368	10.368	78,690
2024-10-01	10.212	10.228	10.156	10.166	10.166	33,050
2024-09-30	10.212	11.172	10.150	10.166	10.166	673,290
2024-09-27	10.192	10.232	10.176	10.177	10.177	17,100
2024-09-26	10.162	10.194	10.154	10.187	10.187	14,850
2024-09-25	10.092	10.260	10.092	10.148	10.148	161,400
2024-09-24	10.190	10.208	9.940	10.040	10.040	59,940
2024-09-23	9.986	10.294	9.986	10.183	10.183	124,350
2024-09-20	10.001	10.015	9.977	9.993	9.993	13,970
2024-09-19	9.992	10.008	9.976	9.984	9.984	10,200
2024-09-18	9.992	10.015	9.968	9.968	9.968	18,450
2024-09-17	9.906	10.000	9.236	9.992	9.992	73,230
2024-09-16	9.985	9.986	9.889	9.906	9.906	59,310
2024-09-13	10.011	10.025	9.970	9.986	9.986	10,600
2024-09-12	10.220	10.225	9.995	10.011	10.011	94,280
2024-09-11	9.894	10.220	9.887	10.217	10.217	189,330
2024-09-10	9.871	9.903	9.855	9.880	9.880	56,420
2024-09-09	9.751	9.863	9.751	9.855	9.855	27,510
2024-09-06	9.729	9.775	9.729	9.745	9.745	26,010

← NewerPage 9 of 10 · 568 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.