Astra Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 517.00 | 519.00 | 505.65 | 509.00 | 509.00 | 362,284 |
| 2023-12-20 | 499.60 | 523.70 | 496.30 | 518.40 | 518.40 | 1,007,447 |
| 2023-12-19 | 492.00 | 499.55 | 487.50 | 493.20 | 493.20 | 478,325 |
| 2023-12-18 | 476.00 | 494.30 | 476.00 | 488.90 | 488.90 | 459,518 |
| 2023-12-15 | 470.00 | 487.40 | 458.25 | 477.70 | 477.70 | 333,832 |
| 2023-12-14 | 466.00 | 477.30 | 460.30 | 470.35 | 470.35 | 368,015 |
| 2023-12-13 | 450.00 | 464.50 | 446.70 | 462.75 | 462.75 | 275,147 |
| 2023-12-12 | 453.00 | 454.80 | 445.00 | 447.95 | 447.95 | 320,893 |
| 2023-12-11 | 464.20 | 468.60 | 444.00 | 451.00 | 451.00 | 372,445 |
| 2023-12-08 | 466.85 | 473.25 | 460.00 | 461.10 | 461.10 | 216,319 |
| 2023-12-07 | 461.80 | 480.00 | 450.00 | 464.20 | 464.20 | 705,572 |
| 2023-12-06 | 478.70 | 480.90 | 459.05 | 463.00 | 463.00 | 346,340 |
| 2023-12-05 | 464.45 | 477.95 | 464.45 | 469.35 | 469.35 | 242,551 |
| 2023-12-04 | 476.00 | 477.95 | 461.00 | 468.20 | 468.20 | 299,503 |
| 2023-12-01 | 483.05 | 483.05 | 470.00 | 473.00 | 473.00 | 289,104 |
| 2023-11-30 | 488.05 | 488.05 | 478.55 | 481.30 | 481.30 | 285,992 |
| 2023-11-29 | 492.45 | 493.90 | 485.00 | 487.90 | 487.90 | 221,533 |
| 2023-11-28 | 490.50 | 494.00 | 481.30 | 485.75 | 485.75 | 459,986 |
| 2023-11-27 | 508.00 | 508.15 | 480.00 | 492.75 | 492.75 | 594,848 |
| 2023-11-24 | 511.75 | 511.75 | 501.05 | 505.85 | 505.85 | 236,478 |
| 2023-11-23 | 513.35 | 513.35 | 506.05 | 509.60 | 509.60 | 283,370 |
| 2023-11-22 | 515.15 | 516.90 | 509.00 | 512.50 | 512.50 | 316,507 |
| 2023-11-21 | 513.50 | 522.00 | 506.00 | 514.35 | 514.35 | 489,635 |
| 2023-11-20 | 537.30 | 550.00 | 512.00 | 515.00 | 515.00 | 1,586,643 |
| 2023-11-17 | 517.30 | 540.00 | 509.00 | 530.45 | 530.45 | 1,374,837 |
| 2023-11-16 | 500.05 | 519.85 | 500.05 | 511.65 | 511.65 | 984,324 |
| 2023-11-15 | 502.00 | 505.70 | 497.00 | 504.00 | 504.00 | 255,628 |
| 2023-11-14 | 501.50 | 511.90 | 490.00 | 500.50 | 500.50 | 486,941 |
| 2023-11-13 | 509.00 | 511.75 | 500.00 | 501.30 | 501.30 | 254,515 |
| 2023-11-10 | 505.75 | 508.75 | 496.50 | 502.75 | 502.75 | 288,738 |
| 2023-11-09 | 508.00 | 511.00 | 500.00 | 505.75 | 505.75 | 202,443 |
| 2023-11-08 | 515.40 | 517.00 | 507.40 | 510.25 | 510.25 | 200,775 |
| 2023-11-07 | 518.95 | 531.90 | 511.00 | 515.15 | 515.15 | 893,920 |
| 2023-11-06 | 497.95 | 518.00 | 496.20 | 516.95 | 516.95 | 675,679 |
| 2023-11-03 | 493.25 | 501.60 | 491.00 | 496.00 | 496.00 | 222,588 |
| 2023-11-02 | 495.95 | 506.00 | 490.40 | 490.50 | 490.50 | 516,333 |
| 2023-11-01 | 491.00 | 504.80 | 488.00 | 493.25 | 493.25 | 321,887 |
| 2023-10-31 | 491.00 | 504.70 | 475.05 | 488.00 | 488.00 | 512,710 |
| 2023-10-30 | 497.20 | 500.05 | 480.20 | 491.00 | 491.00 | 438,334 |
| 2023-10-27 | 503.45 | 507.75 | 493.50 | 499.10 | 499.10 | 411,928 |
| 2023-10-26 | 505.50 | 521.20 | 503.00 | 503.45 | 503.45 | 1,037,604 |
| 2023-10-25 | 501.20 | 515.00 | 491.00 | 505.50 | 505.50 | 871,663 |
| 2023-10-24 | 498.05 | 512.65 | 495.00 | 501.00 | 501.00 | 1,154,452 |
| 2023-10-23 | 477.00 | 522.80 | 467.00 | 497.70 | 497.70 | 3,655,751 |
| 2023-10-20 | 505.90 | 506.10 | 480.10 | 480.75 | 480.75 | 1,345,640 |
| 2023-10-19 | 506.00 | 514.50 | 495.15 | 502.70 | 502.70 | 1,643,222 |
| 2023-10-18 | 531.60 | 536.30 | 502.35 | 506.00 | 506.00 | 3,334,286 |
| 2023-10-17 | 569.65 | 590.00 | 524.00 | 531.60 | 531.60 | 5,739,684 |
| 2023-10-16 | 512.80 | 651.70 | 502.00 | 560.00 | 560.00 | 19,488,378 |
| 2023-10-13 | 466.20 | 466.20 | 466.20 | 466.20 | 466.20 | 854,970 |
← NewerPage 13 of 13 · 770 trading days
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.