Astra Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 549.00 | 550.00 | 525.15 | 534.15 | 534.15 | 571,254 |
| 2024-09-04 | 528.90 | 543.90 | 525.05 | 537.60 | 537.60 | 346,449 |
| 2024-09-03 | 510.50 | 537.65 | 501.20 | 523.95 | 523.95 | 762,691 |
| 2024-09-02 | 529.95 | 529.95 | 500.45 | 508.20 | 508.20 | 954,177 |
| 2024-08-30 | 555.00 | 560.00 | 525.50 | 531.00 | 531.00 | 731,451 |
| 2024-08-29 | 544.00 | 551.70 | 541.00 | 546.45 | 546.45 | 321,601 |
| 2024-08-28 | 540.95 | 554.55 | 528.70 | 546.60 | 546.60 | 557,344 |
| 2024-08-27 | 533.00 | 544.45 | 532.95 | 539.85 | 539.85 | 731,006 |
| 2024-08-26 | 537.00 | 538.45 | 528.10 | 533.00 | 533.00 | 343,988 |
| 2024-08-23 | 528.15 | 530.50 | 516.00 | 519.80 | 519.80 | 387,243 |
| 2024-08-22 | 531.00 | 539.65 | 520.30 | 528.50 | 528.50 | 313,329 |
| 2024-08-21 | 527.65 | 532.40 | 527.00 | 529.05 | 529.05 | 230,838 |
| 2024-08-20 | 532.05 | 538.95 | 523.00 | 530.20 | 530.20 | 354,136 |
| 2024-08-19 | 544.95 | 546.40 | 526.55 | 527.00 | 527.00 | 395,267 |
| 2024-08-16 | 548.40 | 552.20 | 542.10 | 547.55 | 547.55 | 155,550 |
| 2024-08-15 | 554.25 | 555.40 | 545.60 | 548.30 | 548.30 | 162,316 |
| 2024-08-14 | 560.50 | 563.00 | 552.50 | 555.00 | 555.00 | 173,551 |
| 2024-08-13 | 556.00 | 563.95 | 556.00 | 559.50 | 559.50 | 271,998 |
| 2024-08-12 | 555.00 | 558.95 | 543.50 | 556.65 | 556.65 | 435,422 |
| 2024-08-09 | 561.30 | 562.90 | 552.25 | 553.65 | 553.65 | 284,940 |
| 2024-08-08 | 569.80 | 579.00 | 557.15 | 561.00 | 561.00 | 969,491 |
| 2024-08-07 | 557.20 | 574.25 | 542.10 | 566.00 | 566.00 | 1,244,546 |
| 2024-08-06 | 555.20 | 567.90 | 551.10 | 553.85 | 553.85 | 560,587 |
| 2024-08-05 | 545.20 | 560.50 | 528.55 | 551.55 | 551.55 | 932,117 |
| 2024-08-02 | 560.35 | 562.90 | 546.00 | 552.50 | 552.50 | 311,475 |
| 2024-08-01 | 564.90 | 573.40 | 552.00 | 561.70 | 561.70 | 617,813 |
| 2024-07-31 | 546.95 | 570.50 | 540.10 | 569.10 | 569.10 | 1,073,835 |
| 2024-07-30 | 529.30 | 550.00 | 524.95 | 547.00 | 547.00 | 525,147 |
| 2024-07-29 | 536.90 | 539.45 | 515.60 | 530.40 | 530.40 | 644,217 |
| 2024-07-26 | 563.20 | 568.00 | 531.55 | 542.00 | 542.00 | 961,228 |
| 2024-07-25 | 560.10 | 566.30 | 557.15 | 565.30 | 565.30 | 164,846 |
| 2024-07-24 | 554.00 | 571.00 | 551.20 | 560.50 | 560.50 | 306,937 |
| 2024-07-23 | 558.00 | 560.65 | 548.00 | 557.00 | 557.00 | 299,378 |
| 2024-07-22 | 568.05 | 577.95 | 552.50 | 554.70 | 554.70 | 452,320 |
| 2024-07-19 | 559.00 | 576.95 | 555.00 | 567.45 | 567.45 | 502,539 |
| 2024-07-18 | 545.50 | 558.95 | 542.60 | 553.40 | 553.40 | 268,444 |
| 2024-07-17 | 542.60 | 552.20 | 533.50 | 546.50 | 546.50 | 393,320 |
| 2024-07-16 | 533.00 | 554.85 | 516.00 | 548.65 | 548.65 | 589,047 |
| 2024-07-15 | 542.60 | 545.00 | 520.00 | 537.75 | 537.75 | 591,225 |
| 2024-07-12 | 544.00 | 546.85 | 532.15 | 538.60 | 538.60 | 383,541 |
| 2024-07-11 | 514.90 | 542.70 | 514.15 | 533.50 | 533.50 | 785,411 |
| 2024-07-10 | 519.45 | 533.65 | 507.85 | 515.65 | 515.65 | 979,672 |
| 2024-07-09 | 539.50 | 539.60 | 516.70 | 519.65 | 519.65 | 861,822 |
| 2024-07-08 | 554.80 | 555.50 | 536.00 | 541.75 | 541.75 | 790,757 |
| 2024-07-05 | 564.00 | 564.45 | 550.60 | 556.00 | 556.00 | 539,213 |
| 2024-07-04 | 576.70 | 578.40 | 560.00 | 562.30 | 562.30 | 659,095 |
| 2024-07-03 | 585.65 | 591.70 | 573.05 | 578.00 | 578.00 | 551,185 |
| 2024-07-02 | 579.85 | 586.80 | 579.10 | 582.65 | 582.65 | 274,192 |
| 2024-07-01 | 582.20 | 584.00 | 576.35 | 577.80 | 577.80 | 349,882 |
| 2024-06-28 | 590.20 | 592.00 | 582.05 | 582.10 | 582.10 | 313,165 |
| 2024-06-27 | 594.95 | 595.05 | 585.35 | 591.50 | 591.50 | 279,703 |
| 2024-06-26 | 591.65 | 596.50 | 591.05 | 591.50 | 591.50 | 243,788 |
| 2024-06-25 | 587.45 | 591.60 | 581.00 | 590.25 | 590.25 | 269,896 |
| 2024-06-24 | 598.95 | 600.25 | 583.00 | 585.20 | 585.20 | 407,729 |
| 2024-06-21 | 602.00 | 605.85 | 586.00 | 596.30 | 596.30 | 270,824 |
| 2024-06-20 | 591.00 | 605.85 | 583.25 | 605.85 | 605.85 | 703,805 |
| 2024-06-19 | 597.05 | 602.45 | 580.05 | 586.00 | 586.00 | 946,617 |
| 2024-06-18 | 623.65 | 623.65 | 588.45 | 595.70 | 595.70 | 811,139 |
| 2024-06-17 | 628.55 | 635.80 | 617.00 | 624.35 | 624.35 | 828,597 |
| 2024-06-14 | 610.80 | 631.25 | 610.20 | 628.35 | 628.35 | 1,209,609 |
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.