Astra Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 192.95 | 204.05 | 188.55 | 197.00 | 197.00 | 5,265,846 |
| 2026-07-24 | 172.20 | 197.35 | 168.00 | 184.70 | 184.70 | 8,330,824 |
| 2026-07-23 | 179.90 | 181.85 | 170.00 | 172.95 | 172.95 | 2,361,435 |
| 2026-07-22 | 183.00 | 187.80 | 176.00 | 179.40 | 179.40 | 3,276,505 |
| 2026-07-21 | 165.00 | 189.95 | 160.30 | 180.00 | 180.00 | 10,465,765 |
| 2026-07-20 | 136.50 | 166.20 | 134.80 | 154.90 | 154.90 | 4,969,078 |
| 2026-07-17 | 125.50 | 139.30 | 119.55 | 133.25 | 133.25 | 5,622,723 |
| 2026-07-16 | 143.15 | 143.40 | 125.50 | 132.00 | 132.00 | 4,294,361 |
| 2026-07-15 | 159.00 | 161.85 | 140.45 | 142.95 | 142.95 | 2,569,517 |
| 2026-07-14 | 157.55 | 161.30 | 157.25 | 159.30 | 159.30 | 849,516 |
| 2026-07-13 | 157.00 | 160.00 | 152.65 | 157.40 | 157.40 | 1,533,522 |
| 2026-07-10 | 163.55 | 164.45 | 157.00 | 159.50 | 159.50 | 734,542 |
| 2026-07-09 | 163.95 | 167.70 | 163.05 | 165.00 | 165.00 | 1,007,973 |
| 2026-07-08 | 163.45 | 164.95 | 158.15 | 163.65 | 163.65 | 957,437 |
| 2026-07-07 | 162.75 | 163.55 | 151.05 | 158.75 | 158.75 | 1,927,566 |
| 2026-07-06 | 166.40 | 169.00 | 158.30 | 162.55 | 162.55 | 1,050,511 |
| 2026-07-03 | 169.25 | 170.70 | 162.55 | 169.50 | 169.50 | 1,418,587 |
| 2026-07-02 | 169.90 | 172.40 | 165.35 | 169.65 | 169.65 | 1,207,917 |
| 2026-07-01 | 171.50 | 174.40 | 168.40 | 169.75 | 169.75 | 906,317 |
| 2026-06-30 | 173.95 | 179.00 | 170.80 | 172.75 | 172.75 | 1,912,655 |
| 2026-06-29 | 170.20 | 175.05 | 166.40 | 170.75 | 170.75 | 1,787,008 |
| 2026-06-26 | 168.50 | 175.80 | 165.40 | 169.45 | 169.45 | 2,788,568 |
| 2026-06-25 | 167.00 | 173.30 | 164.10 | 170.85 | 170.85 | 4,752,449 |
| 2026-06-24 | 176.20 | 176.50 | 160.00 | 164.60 | 164.60 | 5,322,190 |
| 2026-06-23 | 160.65 | 177.45 | 153.35 | 170.65 | 170.65 | 5,061,872 |
| 2026-06-22 | 175.25 | 176.80 | 149.00 | 163.60 | 163.60 | 8,181,763 |
| 2026-06-19 | 186.00 | 190.85 | 172.00 | 186.60 | 186.60 | 3,103,214 |
| 2026-06-18 | 190.30 | 191.40 | 183.05 | 186.70 | 186.70 | 1,453,052 |
| 2026-06-17 | 197.95 | 198.50 | 188.55 | 189.95 | 189.95 | 2,336,676 |
| 2026-06-16 | 198.50 | 202.70 | 193.55 | 196.05 | 196.05 | 1,736,451 |
| 2026-06-15 | 197.00 | 202.35 | 192.10 | 198.75 | 198.75 | 2,489,457 |
| 2026-06-11 | 201.50 | 204.10 | 195.05 | 197.30 | 197.30 | 3,198,629 |
| 2026-06-10 | 202.25 | 207.35 | 195.00 | 204.90 | 204.90 | 9,301,234 |
| 2026-06-09 | 184.50 | 202.95 | 174.70 | 200.45 | 200.45 | 23,470,887 |
| 2026-06-08 | 220.90 | 221.75 | 180.75 | 185.45 | 185.45 | 19,817,920 |
| 2026-06-05 | 227.00 | 228.05 | 220.15 | 222.40 | 222.40 | 1,466,579 |
| 2026-06-04 | 232.40 | 232.60 | 224.45 | 226.50 | 226.50 | 1,888,800 |
| 2026-06-03 | 233.35 | 237.85 | 228.90 | 230.50 | 230.50 | 5,497,168 |
| 2026-06-02 | 230.50 | 236.00 | 222.10 | 229.30 | 229.30 | 14,986,333 |
| 2026-06-01 | 276.75 | 279.00 | 227.15 | 247.25 | 247.25 | 16,225,779 |
| 2026-05-29 | 282.70 | 284.60 | 272.05 | 279.40 | 279.40 | 1,884,883 |
| 2026-05-28 | 282.50 | 283.25 | 281.00 | 281.85 | 281.85 | 402,731 |
| 2026-05-27 | 284.00 | 285.25 | 279.50 | 282.00 | 282.00 | 660,912 |
| 2026-05-26 | 284.50 | 286.00 | 280.25 | 280.60 | 280.60 | 624,475 |
| 2026-05-25 | 284.00 | 289.00 | 283.50 | 285.00 | 285.00 | 753,748 |
| 2026-05-22 | 282.55 | 290.00 | 281.75 | 284.10 | 284.10 | 970,827 |
| 2026-05-21 | 281.20 | 286.85 | 275.05 | 283.25 | 283.25 | 939,691 |
| 2026-05-20 | 282.70 | 286.00 | 280.50 | 282.85 | 282.85 | 585,994 |
| 2026-05-19 | 285.80 | 287.30 | 278.75 | 282.45 | 282.45 | 661,085 |
| 2026-05-18 | 275.10 | 287.30 | 273.80 | 282.80 | 282.80 | 1,045,341 |
| 2026-05-15 | 274.10 | 278.45 | 272.50 | 273.90 | 273.90 | 477,776 |
| 2026-05-14 | 276.55 | 277.70 | 273.20 | 275.70 | 275.70 | 445,676 |
| 2026-05-13 | 279.95 | 280.25 | 275.45 | 278.25 | 278.25 | 305,091 |
| 2026-05-12 | 279.00 | 281.45 | 278.20 | 279.30 | 279.30 | 218,509 |
| 2026-05-11 | 274.85 | 282.00 | 274.80 | 279.10 | 279.10 | 301,780 |
| 2026-05-08 | 276.30 | 277.50 | 271.65 | 274.95 | 274.95 | 855,821 |
| 2026-05-07 | 280.00 | 281.25 | 276.25 | 278.40 | 278.40 | 473,737 |
| 2026-05-06 | 279.40 | 282.35 | 276.00 | 279.30 | 279.30 | 839,420 |
| 2026-05-05 | 278.95 | 281.55 | 273.55 | 279.70 | 279.70 | 1,068,123 |
| 2026-05-04 | 285.25 | 292.95 | 278.05 | 278.85 | 278.85 | 3,252,056 |
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.