Astrakhanskaya energosbytovaya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 2.215 | 2.215 | 2.120 | 2.120 | 2.120 | 498,000 |
| 2025-08-14 | 2.370 | 2.370 | 2.200 | 2.200 | 2.200 | 557,000 |
| 2025-08-13 | 2.150 | 2.310 | 2.100 | 2.310 | 2.310 | 1,054,000 |
| 2025-08-12 | 2.150 | 2.310 | 2.070 | 2.105 | 2.105 | 1,682,000 |
| 2025-08-11 | 2.085 | 2.190 | 2.000 | 2.175 | 2.175 | 1,629,000 |
| 2025-08-08 | 2.095 | 2.095 | 1.995 | 2.025 | 2.025 | 523,000 |
| 2025-08-07 | 2.135 | 2.150 | 2.035 | 2.050 | 2.050 | 1,168,000 |
| 2025-08-06 | 2.415 | 2.600 | 2.025 | 2.030 | 2.030 | 6,854,000 |
| 2025-08-05 | 2.255 | 2.380 | 2.235 | 2.380 | 2.380 | 3,309,000 |
| 2025-08-04 | 1.790 | 2.170 | 1.790 | 2.170 | 2.170 | 5,028,000 |
| 2025-08-01 | 1.740 | 1.845 | 1.720 | 1.785 | 1.785 | 241,000 |
| 2025-07-31 | 1.755 | 1.755 | 1.680 | 1.730 | 1.730 | 404,000 |
| 2025-07-30 | 1.770 | 1.870 | 1.720 | 1.755 | 1.755 | 2,069,000 |
| 2025-07-29 | 1.545 | 1.880 | 1.545 | 1.700 | 1.700 | 2,448,000 |
| 2025-07-28 | 1.550 | 1.575 | 1.500 | 1.555 | 1.555 | 518,000 |
| 2025-07-25 | 1.550 | 1.685 | 1.550 | 1.600 | 1.600 | 669,000 |
| 2025-07-24 | 1.530 | 1.550 | 1.525 | 1.550 | 1.550 | 76,000 |
| 2025-07-23 | 1.540 | 1.550 | 1.510 | 1.545 | 1.545 | 129,000 |
| 2025-07-22 | 1.540 | 1.545 | 1.525 | 1.545 | 1.545 | 53,000 |
| 2025-07-21 | 1.530 | 1.550 | 1.505 | 1.530 | 1.530 | 185,000 |
| 2025-07-18 | 1.515 | 1.530 | 1.510 | 1.530 | 1.530 | 66,000 |
| 2025-07-17 | 1.535 | 1.540 | 1.505 | 1.525 | 1.525 | 72,000 |
| 2025-07-16 | 1.500 | 1.545 | 1.480 | 1.505 | 1.505 | 323,000 |
| 2025-07-15 | 1.475 | 1.515 | 1.415 | 1.500 | 1.500 | 426,000 |
| 2025-07-14 | 1.455 | 1.485 | 1.455 | 1.475 | 1.475 | 76,000 |
| 2025-07-11 | 1.490 | 1.495 | 1.475 | 1.475 | 1.475 | 38,000 |
| 2025-07-10 | 1.460 | 1.525 | 1.460 | 1.485 | 1.485 | 41,000 |
| 2025-07-09 | 1.460 | 1.500 | 1.450 | 1.465 | 1.465 | 253,000 |
| 2025-07-08 | 1.505 | 1.505 | 1.455 | 1.455 | 1.455 | 130,000 |
| 2025-07-07 | 1.505 | 1.545 | 1.460 | 1.500 | 1.500 | 296,000 |
| 2025-07-04 | 1.515 | 1.575 | 1.515 | 1.535 | 1.535 | 199,000 |
| 2025-07-03 | 1.500 | 1.525 | 1.485 | 1.520 | 1.520 | 104,000 |
| 2025-07-02 | 1.500 | 1.520 | 1.490 | 1.515 | 1.515 | 53,000 |
| 2025-07-01 | 1.500 | 1.530 | 1.485 | 1.520 | 1.520 | 266,000 |
| 2025-06-30 | 1.505 | 1.505 | 1.485 | 1.495 | 1.495 | 86,000 |
| 2025-06-27 | 1.500 | 1.520 | 1.500 | 1.500 | 1.500 | 37,000 |
| 2025-06-26 | 1.485 | 1.525 | 1.465 | 1.520 | 1.520 | 43,000 |
| 2025-06-25 | 1.485 | 1.500 | 1.465 | 1.490 | 1.490 | 50,000 |
| 2025-06-24 | 1.455 | 1.475 | 1.450 | 1.475 | 1.475 | 111,000 |
| 2025-06-23 | 1.515 | 1.515 | 1.445 | 1.460 | 1.460 | 231,000 |
| 2025-06-20 | 1.525 | 1.545 | 1.515 | 1.515 | 1.515 | 89,000 |
| 2025-06-19 | 1.580 | 1.585 | 1.535 | 1.545 | 1.545 | 155,000 |
| 2025-06-18 | 1.530 | 1.600 | 1.530 | 1.565 | 1.565 | 151,000 |
| 2025-06-17 | 1.550 | 1.560 | 1.485 | 1.535 | 1.535 | 208,000 |
| 2025-06-16 | 1.500 | 1.545 | 1.500 | 1.545 | 1.545 | 121,000 |
| 2025-06-13 | 1.520 | 1.540 | 1.490 | 1.515 | 1.515 | 113,000 |
| 2025-06-11 | 1.490 | 1.550 | 1.490 | 1.550 | 1.550 | 197,000 |
| 2025-06-10 | 1.525 | 1.545 | 1.485 | 1.515 | 1.515 | 217,000 |
| 2025-06-09 | 1.500 | 1.590 | 1.480 | 1.510 | 1.510 | 490,000 |
| 2025-06-06 | 1.570 | 1.625 | 1.455 | 1.465 | 1.465 | 471,000 |
| 2025-06-05 | 1.615 | 1.655 | 1.555 | 1.570 | 1.570 | 367,000 |
| 2025-06-04 | 1.500 | 1.710 | 1.500 | 1.545 | 1.545 | 1,069,000 |
| 2025-06-03 | 1.480 | 1.535 | 1.480 | 1.500 | 1.500 | 504,000 |
| 2025-06-02 | 1.500 | 1.500 | 1.385 | 1.440 | 1.440 | 211,000 |
| 2025-05-30 | 1.500 | 1.515 | 1.460 | 1.490 | 1.490 | 137,000 |
| 2025-05-29 | 1.560 | 1.560 | 1.490 | 1.495 | 1.495 | 340,000 |
| 2025-05-28 | 1.530 | 1.565 | 1.515 | 1.540 | 1.540 | 261,000 |
| 2025-05-27 | 1.465 | 1.520 | 1.465 | 1.515 | 1.515 | 237,000 |
| 2025-05-26 | 1.565 | 1.565 | 1.455 | 1.455 | 1.455 | 218,000 |
| 2025-05-23 | 1.555 | 1.575 | 1.505 | 1.530 | 1.530 | 640,000 |
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.