Astrakhanskaya energosbytovaya OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.445 | 1.485 | 1.420 | 1.440 | 1.440 | 162,000 |
| 2024-11-27 | 1.525 | 1.525 | 1.375 | 1.415 | 1.415 | 1,210,000 |
| 2024-11-26 | 1.595 | 1.645 | 1.460 | 1.510 | 1.510 | 914,000 |
| 2024-11-25 | 1.685 | 1.700 | 1.595 | 1.610 | 1.610 | 250,000 |
| 2024-11-22 | 1.660 | 1.715 | 1.660 | 1.670 | 1.670 | 190,000 |
| 2024-11-21 | 1.770 | 1.770 | 1.570 | 1.670 | 1.670 | 1,158,000 |
| 2024-11-20 | 1.820 | 1.840 | 1.745 | 1.745 | 1.745 | 425,000 |
| 2024-11-19 | 1.815 | 1.940 | 1.815 | 1.815 | 1.815 | 1,216,000 |
| 2024-11-18 | 1.860 | 1.860 | 1.800 | 1.835 | 1.835 | 764,000 |
| 2024-11-15 | 1.885 | 2.170 | 1.845 | 1.875 | 1.875 | 5,679,000 |
| 2024-11-14 | 1.895 | 1.905 | 1.815 | 1.875 | 1.875 | 578,000 |
| 2024-11-13 | 1.900 | 1.960 | 1.845 | 1.885 | 1.885 | 792,000 |
| 2024-11-12 | 1.810 | 1.935 | 1.805 | 1.885 | 1.885 | 750,000 |
| 2024-11-11 | 1.780 | 1.840 | 1.780 | 1.795 | 1.795 | 217,000 |
| 2024-11-08 | 1.825 | 1.850 | 1.740 | 1.775 | 1.775 | 467,000 |
| 2024-11-07 | 1.810 | 1.810 | 1.775 | 1.805 | 1.805 | 96,000 |
| 2024-11-06 | 1.815 | 1.850 | 1.750 | 1.790 | 1.790 | 344,000 |
| 2024-11-05 | 1.800 | 1.800 | 1.785 | 1.790 | 1.790 | 103,000 |
| 2024-11-02 | 1.825 | 1.825 | 1.780 | 1.780 | 1.780 | 90,000 |
| 2024-11-01 | 1.820 | 1.845 | 1.755 | 1.800 | 1.800 | 327,000 |
| 2024-10-31 | 1.865 | 1.950 | 1.785 | 1.830 | 1.830 | 1,297,000 |
| 2024-10-30 | 1.800 | 1.940 | 1.780 | 1.895 | 1.895 | 641,000 |
| 2024-10-29 | 1.725 | 1.840 | 1.680 | 1.795 | 1.795 | 356,000 |
| 2024-10-28 | 1.735 | 1.870 | 1.720 | 1.720 | 1.720 | 1,084,000 |
| 2024-10-25 | 1.740 | 1.770 | 1.725 | 1.740 | 1.740 | 87,000 |
| 2024-10-24 | 1.815 | 1.940 | 1.695 | 1.755 | 1.755 | 800,000 |
| 2024-10-23 | 1.800 | 1.825 | 1.770 | 1.810 | 1.810 | 206,000 |
| 2024-10-22 | 1.840 | 1.840 | 1.805 | 1.805 | 1.805 | 102,000 |
| 2024-10-21 | 1.840 | 1.870 | 1.820 | 1.835 | 1.835 | 195,000 |
| 2024-10-18 | 1.870 | 1.870 | 1.830 | 1.845 | 1.845 | 274,000 |
| 2024-10-17 | 1.905 | 1.905 | 1.885 | 1.890 | 1.890 | 91,000 |
| 2024-10-16 | 1.900 | 1.940 | 1.870 | 1.895 | 1.895 | 491,000 |
| 2024-10-15 | 1.905 | 1.940 | 1.885 | 1.890 | 1.890 | 488,000 |
| 2024-10-14 | 1.970 | 1.970 | 1.900 | 1.930 | 1.930 | 653,000 |
| 2024-10-11 | 1.995 | 1.995 | 1.945 | 1.970 | 1.970 | 680,000 |
| 2024-10-10 | 1.995 | 2.065 | 1.980 | 2.000 | 2.000 | 434,000 |
| 2024-10-09 | 2.080 | 2.090 | 2.000 | 2.010 | 2.010 | 767,000 |
| 2024-10-08 | 2.060 | 2.080 | 2.050 | 2.080 | 2.080 | 78,000 |
| 2024-10-07 | 2.095 | 2.145 | 2.050 | 2.050 | 2.050 | 691,000 |
| 2024-10-04 | 2.100 | 2.120 | 2.080 | 2.095 | 2.095 | 253,000 |
| 2024-10-03 | 2.130 | 2.165 | 2.065 | 2.075 | 2.075 | 880,000 |
| 2024-10-02 | 2.200 | 2.250 | 2.105 | 2.125 | 2.125 | 751,000 |
| 2024-10-01 | 2.300 | 2.310 | 2.170 | 2.200 | 2.200 | 960,000 |
| 2024-09-30 | 2.325 | 2.335 | 2.310 | 2.315 | 2.315 | 76,000 |
| 2024-09-27 | 2.310 | 2.340 | 2.285 | 2.325 | 2.325 | 124,000 |
| 2024-09-26 | 2.340 | 2.370 | 2.305 | 2.320 | 2.320 | 327,000 |
| 2024-09-25 | 2.350 | 2.375 | 2.320 | 2.340 | 2.340 | 211,000 |
| 2024-09-24 | 2.355 | 2.365 | 2.320 | 2.360 | 2.360 | 378,000 |
| 2024-09-23 | 2.380 | 2.385 | 2.305 | 2.350 | 2.350 | 1,234,000 |
| 2024-09-20 | 2.335 | 2.430 | 2.335 | 2.395 | 2.395 | 142,000 |
| 2024-09-19 | 2.305 | 2.455 | 2.305 | 2.340 | 2.340 | 447,000 |
| 2024-09-18 | 2.345 | 2.355 | 2.270 | 2.295 | 2.295 | 188,000 |
| 2024-09-17 | 2.340 | 2.380 | 2.300 | 2.355 | 2.355 | 228,000 |
| 2024-09-16 | 2.270 | 2.390 | 2.255 | 2.335 | 2.335 | 396,000 |
| 2024-09-13 | 2.250 | 2.315 | 2.225 | 2.280 | 2.280 | 242,000 |
| 2024-09-12 | 2.405 | 2.405 | 2.225 | 2.260 | 2.260 | 571,000 |
| 2024-09-11 | 2.370 | 2.405 | 2.370 | 2.385 | 2.385 | 290,000 |
| 2024-09-10 | 2.495 | 2.520 | 2.300 | 2.370 | 2.370 | 718,000 |
| 2024-09-09 | 2.450 | 2.570 | 2.400 | 2.470 | 2.470 | 958,000 |
| 2024-09-06 | 2.370 | 2.605 | 2.370 | 2.470 | 2.470 | 1,212,000 |
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.