Astra Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 564.20 | 576.15 | 564.20 | 573.00 | 573.00 | 236,102 |
| 2024-03-19 | 564.55 | 572.00 | 560.35 | 565.50 | 565.50 | 307,801 |
| 2024-03-18 | 564.00 | 564.95 | 553.50 | 561.80 | 561.80 | 222,782 |
| 2024-03-15 | 555.50 | 562.20 | 553.95 | 556.65 | 556.65 | 128,217 |
| 2024-03-14 | 563.40 | 563.40 | 550.75 | 555.85 | 555.85 | 293,139 |
| 2024-03-13 | 568.80 | 570.10 | 560.40 | 562.95 | 562.95 | 205,759 |
| 2024-03-12 | 567.05 | 570.55 | 564.50 | 570.40 | 570.40 | 94,339 |
| 2024-03-11 | 575.00 | 579.40 | 557.70 | 568.95 | 568.95 | 221,000 |
| 2024-03-07 | 569.00 | 574.95 | 557.00 | 574.40 | 574.40 | 272,453 |
| 2024-03-06 | 570.00 | 575.75 | 565.60 | 567.90 | 567.90 | 252,449 |
| 2024-03-05 | 578.50 | 580.00 | 568.00 | 573.00 | 573.00 | 403,677 |
| 2024-03-04 | 574.50 | 584.60 | 564.80 | 582.30 | 582.30 | 533,787 |
| 2024-03-01 | 570.30 | 578.85 | 566.00 | 571.60 | 571.60 | 360,633 |
| 2024-02-29 | 562.70 | 575.00 | 562.35 | 570.00 | 570.00 | 439,465 |
| 2024-02-28 | 568.95 | 570.70 | 560.00 | 561.10 | 561.10 | 250,074 |
| 2024-02-27 | 563.00 | 569.75 | 555.60 | 562.30 | 562.30 | 330,553 |
| 2024-02-26 | 547.00 | 562.90 | 547.00 | 559.00 | 559.00 | 237,796 |
| 2024-02-22 | 539.90 | 549.00 | 535.55 | 541.05 | 541.05 | 166,555 |
| 2024-02-21 | 540.10 | 551.40 | 528.50 | 545.00 | 545.00 | 314,302 |
| 2024-02-20 | 561.60 | 562.15 | 541.00 | 549.05 | 549.05 | 421,386 |
| 2024-02-19 | 561.20 | 565.00 | 558.20 | 560.45 | 560.45 | 178,771 |
| 2024-02-16 | 559.50 | 567.35 | 556.00 | 561.45 | 561.45 | 339,412 |
| 2024-02-15 | 562.05 | 564.80 | 555.05 | 559.10 | 559.10 | 263,142 |
| 2024-02-14 | 571.00 | 572.50 | 555.20 | 555.20 | 555.20 | 631,377 |
| 2024-02-13 | 568.80 | 587.70 | 560.80 | 572.00 | 572.00 | 1,555,039 |
| 2024-02-12 | 544.30 | 569.85 | 541.40 | 564.70 | 564.70 | 1,089,876 |
| 2024-02-09 | 541.20 | 547.65 | 533.00 | 535.00 | 535.00 | 336,126 |
| 2024-02-08 | 555.00 | 555.45 | 541.15 | 546.55 | 546.55 | 341,073 |
| 2024-02-07 | 555.00 | 555.80 | 547.60 | 552.00 | 552.00 | 344,451 |
| 2024-02-06 | 560.35 | 563.65 | 551.65 | 553.50 | 553.50 | 274,319 |
| 2024-02-05 | 551.70 | 562.00 | 551.60 | 557.70 | 557.70 | 230,076 |
| 2024-02-02 | 553.10 | 557.70 | 545.75 | 553.70 | 553.70 | 246,744 |
| 2024-02-01 | 565.50 | 565.50 | 544.15 | 557.90 | 557.90 | 626,772 |
| 2024-01-31 | 558.00 | 574.00 | 554.00 | 563.60 | 563.60 | 1,224,723 |
| 2024-01-30 | 563.00 | 567.70 | 551.20 | 556.10 | 556.10 | 472,337 |
| 2024-01-29 | 570.00 | 581.70 | 550.90 | 558.70 | 558.70 | 1,648,746 |
| 2024-01-26 | 538.95 | 568.70 | 535.00 | 550.55 | 550.55 | 1,846,125 |
| 2024-01-25 | 545.00 | 547.65 | 535.65 | 537.85 | 537.85 | 285,919 |
| 2024-01-24 | 544.80 | 546.00 | 534.20 | 539.50 | 539.50 | 347,110 |
| 2024-01-23 | 528.45 | 548.85 | 521.90 | 534.70 | 534.70 | 1,154,900 |
| 2024-01-22 | 520.90 | 527.45 | 510.75 | 524.00 | 524.00 | 605,994 |
| 2024-01-19 | 523.40 | 523.65 | 516.55 | 518.50 | 518.50 | 149,361 |
| 2024-01-18 | 527.00 | 528.80 | 521.60 | 523.05 | 523.05 | 146,519 |
| 2024-01-17 | 524.50 | 529.60 | 519.55 | 522.25 | 522.25 | 193,849 |
| 2024-01-16 | 526.60 | 527.85 | 518.00 | 520.00 | 520.00 | 179,969 |
| 2024-01-15 | 529.50 | 531.80 | 521.00 | 523.20 | 523.20 | 148,753 |
| 2024-01-12 | 523.70 | 533.75 | 516.55 | 529.10 | 529.10 | 338,344 |
| 2024-01-11 | 528.00 | 531.15 | 515.25 | 519.80 | 519.80 | 360,168 |
| 2024-01-10 | 533.00 | 544.00 | 522.85 | 531.10 | 531.10 | 475,176 |
| 2024-01-09 | 520.30 | 541.80 | 513.30 | 529.70 | 529.70 | 1,040,106 |
| 2024-01-08 | 514.05 | 521.60 | 510.65 | 517.60 | 517.60 | 216,047 |
| 2024-01-05 | 513.00 | 518.95 | 508.10 | 512.00 | 512.00 | 155,010 |
| 2024-01-04 | 515.15 | 516.80 | 506.00 | 510.70 | 510.70 | 105,504 |
| 2024-01-03 | 506.35 | 515.90 | 502.25 | 512.35 | 512.35 | 158,386 |
| 2023-12-29 | 501.50 | 507.10 | 497.85 | 500.15 | 500.15 | 121,887 |
| 2023-12-28 | 503.75 | 517.00 | 493.05 | 496.45 | 496.45 | 230,872 |
| 2023-12-27 | 510.05 | 512.30 | 500.40 | 500.75 | 500.75 | 167,527 |
| 2023-12-26 | 522.80 | 522.80 | 507.05 | 508.20 | 508.20 | 191,738 |
| 2023-12-25 | 517.40 | 529.55 | 507.15 | 518.60 | 518.60 | 482,548 |
| 2023-12-22 | 508.00 | 523.70 | 507.70 | 515.50 | 515.50 | 229,934 |
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.