APRI AO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.820	15.900	15.660	15.750	15.750	19,160
2026-10-16	15.810	15.910	15.720	15.830	15.830	1,900
2026-10-15	15.820	15.820	15.640	15.730	15.730	2,320
2026-10-14	15.770	15.850	15.670	15.720	15.720	11,070
2026-10-13	16.000	16.030	15.500	15.970	15.970	44,770
2026-10-12	15.780	16.210	15.670	16.080	16.080	25,760
2026-10-09	15.710	16.000	15.710	15.990	15.990	14,270
2026-10-08	15.590	15.870	15.500	15.780	15.780	22,780
2026-10-07	15.620	15.730	15.480	15.700	15.700	9,320
2026-10-06	15.500	15.700	15.310	15.440	15.440	8,300
2026-10-05	15.680	15.830	15.400	15.540	15.540	15,100
2026-10-02	15.690	15.880	15.680	15.860	15.860	2,660
2026-10-01	15.750	15.750	15.670	15.670	15.670	890
2026-09-30	15.650	15.700	15.650	15.660	15.660	1,720
2026-09-29	15.900	15.900	15.650	15.790	15.790	16,900
2026-09-28	15.780	15.910	15.670	15.850	15.850	1,870
2026-09-25	15.730	15.880	15.650	15.780	15.780	4,090
2026-09-24	15.770	16.000	15.690	15.900	15.900	1,730
2026-09-23	15.950	16.020	15.500	15.740	15.740	6,670
2026-09-22	16.100	16.180	15.910	15.990	15.990	15,000
2026-09-21	15.770	16.000	15.640	15.990	15.990	16,050
2026-09-18	15.950	15.950	15.750	15.840	15.840	3,870
2026-09-17	15.980	16.000	15.570	15.830	15.830	37,460
2026-09-16	16.560	16.560	16.000	16.280	16.280	7,730
2026-09-15	16.190	17.130	16.190	16.490	16.490	131,090
2026-09-14	15.570	16.320	15.560	16.150	16.150	97,670
2026-09-11	15.550	16.020	15.430	15.650	15.650	111,320
2026-09-10	15.250	15.650	15.170	15.550	15.550	59,030
2026-09-09	15.500	15.500	15.220	15.400	15.400	43,070
2026-09-08	15.970	16.050	15.060	15.530	15.530	285,760
2026-09-07	15.990	16.300	15.510	16.040	16.040	163,900
2026-09-04	16.170	16.310	15.870	16.160	16.160	9,770
2026-09-03	16.230	16.600	15.800	16.240	16.240	136,370
2026-09-02	16.200	16.300	16.050	16.300	16.300	760
2026-09-01	16.310	16.600	16.060	16.260	16.260	27,250
2026-08-31	16.240	16.440	15.990	16.160	16.160	74,520
2026-08-28	16.470	16.540	16.200	16.330	16.330	8,670
2026-08-27	16.270	16.460	16.210	16.400	16.400	2,840
2026-08-26	16.310	16.530	16.270	16.290	16.290	7,040
2026-08-25	16.300	16.530	16.300	16.310	16.310	1,710
2026-08-24	16.500	16.600	16.210	16.460	16.460	46,650
2026-08-21	16.600	16.600	16.400	16.400	16.400	3,740
2026-08-20	16.400	16.570	16.400	16.530	16.530	2,520
2026-08-19	16.420	16.580	16.340	16.500	16.500	27,210
2026-08-18	16.560	16.660	16.390	16.510	16.510	5,490
2026-08-17	16.640	16.650	16.500	16.500	16.500	9,470
2026-08-14	16.690	16.870	16.510	16.520	16.520	35,140
2026-08-13	16.620	17.300	16.500	16.560	16.560	27,280
2026-08-12	16.990	17.050	16.620	16.850	16.850	28,610
2026-08-11	16.850	16.930	16.650	16.690	16.690	12,080
2026-08-10	16.700	16.930	16.520	16.730	16.730	17,060
2026-08-07	16.700	17.020	16.600	16.920	16.920	43,410
2026-08-06	16.900	17.700	16.550	16.690	16.690	81,340
2026-08-05	16.810	17.240	16.670	16.860	16.860	57,610
2026-08-04	16.700	17.050	16.500	16.810	16.810	45,450
2026-08-03	16.490	17.000	16.210	16.470	16.470	21,070
2026-07-31	16.450	16.500	16.200	16.320	16.320	4,910
2026-07-30	16.490	16.770	16.200	16.390	16.390	44,020
2026-07-29	16.360	16.490	16.210	16.360	16.360	9,830
2026-07-28	16.290	16.490	16.140	16.250	16.250	19,450

Page 1 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.