Astra Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 560.00 | 610.00 | 559.00 | 608.85 | 608.85 | 1,193,604 |
| 2024-06-11 | 593.00 | 598.30 | 585.00 | 593.00 | 593.00 | 789,768 |
| 2024-06-10 | 610.25 | 615.00 | 582.80 | 588.00 | 588.00 | 788,719 |
| 2024-06-07 | 595.00 | 616.20 | 591.55 | 614.70 | 614.70 | 1,024,773 |
| 2024-06-06 | 592.10 | 600.00 | 585.60 | 596.50 | 596.50 | 340,905 |
| 2024-06-05 | 604.00 | 610.80 | 588.80 | 603.60 | 603.60 | 699,731 |
| 2024-06-04 | 577.95 | 604.95 | 575.05 | 596.00 | 596.00 | 851,757 |
| 2024-06-03 | 573.85 | 582.75 | 550.00 | 573.55 | 573.55 | 1,342,392 |
| 2024-05-31 | 587.50 | 592.50 | 566.45 | 577.45 | 577.45 | 1,035,295 |
| 2024-05-30 | 598.30 | 607.00 | 582.00 | 591.70 | 591.70 | 496,293 |
| 2024-05-29 | 599.80 | 610.85 | 585.00 | 590.35 | 590.35 | 1,025,966 |
| 2024-05-28 | 602.15 | 607.95 | 595.15 | 602.95 | 602.95 | 929,034 |
| 2024-05-27 | 610.55 | 612.00 | 591.00 | 598.45 | 598.45 | 1,298,684 |
| 2024-05-24 | 620.55 | 622.75 | 611.00 | 616.00 | 616.00 | 555,722 |
| 2024-05-23 | 625.00 | 629.05 | 615.00 | 620.55 | 620.55 | 658,195 |
| 2024-05-22 | 621.35 | 629.85 | 618.85 | 625.40 | 625.40 | 799,589 |
| 2024-05-21 | 622.00 | 624.95 | 610.15 | 615.80 | 615.80 | 1,179,854 |
| 2024-05-20 | 633.00 | 634.10 | 617.00 | 620.60 | 620.60 | 1,289,056 |
| 2024-05-17 | 638.80 | 641.85 | 628.80 | 634.55 | 634.55 | 727,894 |
| 2024-05-16 | 642.15 | 646.00 | 637.35 | 638.60 | 638.60 | 444,595 |
| 2024-05-15 | 645.75 | 647.00 | 632.25 | 639.50 | 639.50 | 714,515 |
| 2024-05-14 | 650.00 | 655.00 | 638.25 | 642.10 | 642.10 | 1,481,717 |
| 2024-05-13 | 626.70 | 651.05 | 625.00 | 644.00 | 644.00 | 3,107,768 |
| 2024-05-10 | 616.80 | 624.00 | 615.10 | 619.00 | 619.00 | 263,451 |
| 2024-05-08 | 617.80 | 621.75 | 615.20 | 616.10 | 616.10 | 281,094 |
| 2024-05-07 | 613.00 | 621.00 | 609.60 | 613.50 | 613.50 | 538,900 |
| 2024-05-06 | 620.95 | 624.75 | 609.25 | 613.25 | 613.25 | 620,854 |
| 2024-05-03 | 629.00 | 631.95 | 616.00 | 616.00 | 616.00 | 615,669 |
| 2024-05-02 | 606.00 | 628.90 | 601.00 | 622.05 | 622.05 | 1,947,050 |
| 2024-04-30 | 618.30 | 620.00 | 610.10 | 613.05 | 613.05 | 497,901 |
| 2024-04-29 | 618.00 | 623.95 | 616.85 | 617.50 | 617.50 | 329,873 |
| 2024-04-27 | 627.00 | 627.55 | 615.55 | 619.75 | 619.75 | 811,098 |
| 2024-04-26 | 622.95 | 635.00 | 621.20 | 627.60 | 627.60 | 1,225,156 |
| 2024-04-25 | 614.50 | 625.85 | 611.40 | 624.55 | 624.55 | 952,869 |
| 2024-04-24 | 617.55 | 628.80 | 608.20 | 610.80 | 610.80 | 1,493,257 |
| 2024-04-23 | 638.00 | 638.90 | 612.40 | 620.00 | 620.00 | 2,108,534 |
| 2024-04-22 | 614.85 | 639.50 | 612.00 | 632.05 | 632.05 | 4,379,803 |
| 2024-04-19 | 598.00 | 616.00 | 581.00 | 610.60 | 610.60 | 11,555,027 |
| 2024-04-18 | 575.00 | 604.90 | 572.00 | 593.55 | 593.55 | 6,044,307 |
| 2024-04-17 | 592.00 | 602.65 | 578.60 | 593.90 | 593.90 | 3,979,759 |
| 2024-04-16 | 613.40 | 621.50 | 607.70 | 612.20 | 612.20 | 1,519,947 |
| 2024-04-15 | 617.95 | 621.80 | 606.65 | 612.00 | 612.00 | 1,417,137 |
| 2024-04-12 | 625.00 | 632.75 | 617.00 | 620.00 | 620.00 | 633,552 |
| 2024-04-11 | 636.30 | 645.05 | 620.00 | 622.75 | 622.75 | 957,800 |
| 2024-04-10 | 622.20 | 644.30 | 605.00 | 639.00 | 639.00 | 1,876,939 |
| 2024-04-09 | 655.35 | 656.25 | 612.00 | 616.50 | 616.50 | 3,253,352 |
| 2024-04-08 | 663.00 | 671.85 | 653.25 | 659.90 | 659.90 | 507,219 |
| 2024-04-05 | 665.80 | 678.35 | 655.60 | 661.60 | 661.60 | 568,432 |
| 2024-04-04 | 670.00 | 682.30 | 645.05 | 671.20 | 671.20 | 1,686,046 |
| 2024-04-03 | 689.90 | 689.90 | 669.00 | 673.00 | 673.00 | 703,659 |
| 2024-04-02 | 698.75 | 702.20 | 668.25 | 688.00 | 688.00 | 1,824,525 |
| 2024-04-01 | 700.05 | 716.30 | 678.90 | 680.00 | 680.00 | 1,970,943 |
| 2024-03-29 | 667.00 | 697.00 | 667.00 | 692.20 | 692.20 | 1,485,473 |
| 2024-03-28 | 674.00 | 691.70 | 658.55 | 668.30 | 668.30 | 1,749,253 |
| 2024-03-27 | 718.00 | 722.95 | 674.80 | 680.00 | 680.00 | 4,604,578 |
| 2024-03-26 | 660.00 | 715.95 | 651.65 | 696.60 | 696.60 | 5,656,494 |
| 2024-03-25 | 598.00 | 657.50 | 596.40 | 643.95 | 643.95 | 2,378,744 |
| 2024-03-22 | 614.85 | 618.75 | 580.05 | 605.00 | 605.00 | 1,191,178 |
| 2024-03-21 | 570.20 | 618.00 | 570.20 | 613.00 | 613.00 | 2,841,640 |
| 2024-03-20 | 564.20 | 576.15 | 564.20 | 573.00 | 573.00 | 236,102 |
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.