Astra Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 221.00 | 223.50 | 217.10 | 219.65 | 219.65 | 857,473 |
| 2026-10-16 | 220.10 | 223.15 | 219.35 | 220.10 | 220.10 | 523,892 |
| 2026-10-15 | 220.20 | 222.40 | 219.10 | 220.20 | 220.20 | 368,893 |
| 2026-10-14 | 224.55 | 226.15 | 219.00 | 220.40 | 220.40 | 1,527,638 |
| 2026-10-13 | 217.80 | 228.00 | 216.90 | 224.55 | 224.55 | 3,183,768 |
| 2026-10-12 | 218.50 | 221.95 | 216.25 | 218.30 | 218.30 | 992,259 |
| 2026-10-09 | 211.95 | 218.85 | 211.95 | 217.80 | 217.80 | 1,161,214 |
| 2026-10-08 | 214.85 | 215.50 | 211.90 | 212.75 | 212.75 | 408,175 |
| 2026-10-07 | 215.80 | 221.60 | 213.75 | 217.10 | 217.10 | 1,322,132 |
| 2026-10-06 | 215.60 | 217.75 | 213.55 | 216.15 | 216.15 | 619,340 |
| 2026-10-05 | 211.70 | 216.40 | 210.45 | 212.90 | 212.90 | 645,100 |
| 2026-10-02 | 211.75 | 213.80 | 211.10 | 211.90 | 211.90 | 150,012 |
| 2026-10-01 | 208.90 | 213.55 | 208.50 | 211.90 | 211.90 | 468,375 |
| 2026-09-30 | 210.80 | 211.35 | 208.50 | 208.90 | 208.90 | 235,063 |
| 2026-09-29 | 211.20 | 212.85 | 207.10 | 210.55 | 210.55 | 766,300 |
| 2026-09-28 | 215.95 | 217.20 | 210.20 | 213.95 | 213.95 | 503,011 |
| 2026-09-25 | 216.45 | 216.95 | 212.60 | 213.90 | 213.90 | 553,435 |
| 2026-09-24 | 218.50 | 220.95 | 215.40 | 216.40 | 216.40 | 424,264 |
| 2026-09-23 | 219.25 | 220.95 | 216.25 | 218.95 | 218.95 | 438,247 |
| 2026-09-22 | 217.90 | 220.65 | 216.60 | 217.45 | 217.45 | 650,839 |
| 2026-09-21 | 211.75 | 219.90 | 207.00 | 217.10 | 217.10 | 1,190,140 |
| 2026-09-18 | 212.10 | 214.20 | 210.70 | 212.35 | 212.35 | 373,747 |
| 2026-09-17 | 215.40 | 216.95 | 210.00 | 212.80 | 212.80 | 566,949 |
| 2026-09-16 | 218.10 | 222.00 | 213.55 | 216.10 | 216.10 | 875,391 |
| 2026-09-15 | 220.00 | 221.95 | 216.05 | 220.40 | 220.40 | 750,031 |
| 2026-09-14 | 222.35 | 224.95 | 217.25 | 221.25 | 221.25 | 961,267 |
| 2026-09-11 | 226.35 | 227.25 | 219.05 | 221.10 | 221.10 | 955,690 |
| 2026-09-10 | 226.50 | 228.65 | 223.40 | 227.00 | 227.00 | 1,166,274 |
| 2026-09-09 | 220.25 | 229.50 | 220.00 | 225.50 | 225.50 | 3,861,576 |
| 2026-09-08 | 217.80 | 234.75 | 215.50 | 218.80 | 218.80 | 7,910,962 |
| 2026-09-07 | 217.15 | 218.90 | 211.45 | 217.75 | 217.75 | 1,295,874 |
| 2026-09-04 | 220.05 | 220.85 | 215.30 | 216.30 | 216.30 | 1,102,493 |
| 2026-09-03 | 220.00 | 222.30 | 217.25 | 218.90 | 218.90 | 1,267,525 |
| 2026-09-02 | 216.40 | 220.50 | 216.40 | 219.40 | 219.40 | 992,450 |
| 2026-09-01 | 214.50 | 221.55 | 212.00 | 219.40 | 219.40 | 2,479,575 |
| 2026-08-31 | 210.15 | 214.45 | 210.00 | 213.60 | 213.60 | 1,261,365 |
| 2026-08-28 | 212.15 | 214.50 | 208.10 | 210.75 | 210.75 | 1,265,202 |
| 2026-08-27 | 206.00 | 211.80 | 205.15 | 209.10 | 209.10 | 2,715,284 |
| 2026-08-26 | 212.35 | 216.30 | 203.40 | 212.00 | 212.00 | 7,080,088 |
| 2026-08-25 | 208.75 | 217.10 | 197.15 | 209.70 | 209.70 | 8,976,140 |
| 2026-08-24 | 205.05 | 211.50 | 191.15 | 206.90 | 206.90 | 4,396,959 |
| 2026-08-21 | 203.25 | 208.80 | 198.30 | 203.80 | 203.80 | 2,225,489 |
| 2026-08-20 | 206.40 | 206.65 | 198.50 | 203.20 | 203.20 | 3,199,785 |
| 2026-08-19 | 193.50 | 213.30 | 192.80 | 206.40 | 206.40 | 20,312,330 |
| 2026-08-18 | 185.70 | 193.50 | 183.30 | 188.40 | 188.40 | 3,680,123 |
| 2026-08-17 | 200.35 | 200.35 | 183.05 | 187.05 | 187.05 | 5,521,248 |
| 2026-08-14 | 205.50 | 207.90 | 194.60 | 199.80 | 199.80 | 3,281,773 |
| 2026-08-13 | 221.35 | 221.45 | 198.10 | 201.45 | 201.45 | 5,515,329 |
| 2026-08-12 | 227.30 | 227.30 | 218.30 | 221.40 | 221.40 | 1,301,344 |
| 2026-08-11 | 227.90 | 231.00 | 223.50 | 225.55 | 225.55 | 2,040,812 |
| 2026-08-10 | 224.50 | 231.10 | 219.90 | 229.60 | 229.60 | 3,720,414 |
| 2026-08-07 | 234.70 | 236.00 | 221.80 | 225.00 | 225.00 | 4,945,416 |
| 2026-08-06 | 219.00 | 236.40 | 219.00 | 225.85 | 225.85 | 17,982,406 |
| 2026-08-05 | 182.45 | 222.05 | 180.80 | 212.80 | 212.80 | 26,693,379 |
| 2026-08-04 | 181.95 | 183.35 | 175.95 | 181.00 | 181.00 | 1,366,849 |
| 2026-08-03 | 176.50 | 183.45 | 174.30 | 179.80 | 179.80 | 3,939,417 |
| 2026-07-31 | 180.75 | 182.70 | 172.40 | 177.30 | 177.30 | 2,348,302 |
| 2026-07-30 | 181.50 | 186.05 | 177.45 | 180.70 | 180.70 | 2,487,095 |
| 2026-07-29 | 183.60 | 188.90 | 175.50 | 182.35 | 182.35 | 3,585,683 |
| 2026-07-28 | 194.70 | 200.00 | 179.60 | 181.85 | 181.85 | 4,711,836 |
Page 1 of 13 · 768 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.