Astra Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 282.30 | 286.80 | 272.80 | 283.50 | 283.50 | 3,185,542 |
| 2026-04-29 | 284.00 | 289.00 | 269.40 | 271.95 | 271.95 | 5,566,178 |
| 2026-04-28 | 279.10 | 288.35 | 276.25 | 284.15 | 284.15 | 4,712,119 |
| 2026-04-27 | 267.40 | 283.50 | 266.00 | 280.95 | 280.95 | 4,597,594 |
| 2026-04-24 | 260.80 | 268.70 | 260.10 | 265.80 | 265.80 | 1,074,703 |
| 2026-04-23 | 258.65 | 262.75 | 258.50 | 261.65 | 261.65 | 202,144 |
| 2026-04-22 | 257.45 | 259.95 | 256.55 | 258.40 | 258.40 | 147,374 |
| 2026-04-21 | 260.50 | 261.60 | 255.45 | 259.50 | 259.50 | 195,092 |
| 2026-04-20 | 262.05 | 263.40 | 259.20 | 261.65 | 261.65 | 248,979 |
| 2026-04-17 | 261.50 | 264.95 | 260.20 | 262.40 | 262.40 | 325,739 |
| 2026-04-16 | 258.60 | 263.55 | 257.75 | 260.95 | 260.95 | 264,180 |
| 2026-04-15 | 257.75 | 259.85 | 255.50 | 259.00 | 259.00 | 217,957 |
| 2026-04-14 | 257.00 | 261.30 | 253.10 | 259.05 | 259.05 | 646,840 |
| 2026-04-13 | 264.65 | 264.75 | 255.00 | 259.05 | 259.05 | 669,546 |
| 2026-04-10 | 265.50 | 266.20 | 263.30 | 265.05 | 265.05 | 304,107 |
| 2026-04-09 | 262.60 | 266.55 | 259.45 | 265.50 | 265.50 | 582,355 |
| 2026-04-08 | 264.20 | 264.20 | 259.20 | 262.55 | 262.55 | 445,707 |
| 2026-04-07 | 263.40 | 267.45 | 262.85 | 265.50 | 265.50 | 879,300 |
| 2026-04-06 | 258.70 | 264.75 | 254.50 | 263.40 | 263.40 | 1,075,272 |
| 2026-04-03 | 255.20 | 259.75 | 254.45 | 259.30 | 259.30 | 601,335 |
| 2026-04-02 | 251.00 | 257.00 | 250.75 | 254.65 | 254.65 | 1,003,942 |
| 2026-04-01 | 249.05 | 253.00 | 248.10 | 249.90 | 249.90 | 357,463 |
| 2026-03-31 | 248.15 | 250.85 | 246.95 | 248.70 | 248.70 | 236,487 |
| 2026-03-30 | 248.00 | 250.55 | 246.00 | 249.40 | 249.40 | 523,848 |
| 2026-03-27 | 249.40 | 251.85 | 246.35 | 248.15 | 248.15 | 246,862 |
| 2026-03-26 | 250.85 | 252.45 | 249.15 | 250.55 | 250.55 | 170,589 |
| 2026-03-25 | 250.00 | 251.50 | 249.50 | 250.80 | 250.80 | 143,792 |
| 2026-03-24 | 249.55 | 251.65 | 249.30 | 250.35 | 250.35 | 120,026 |
| 2026-03-23 | 252.55 | 253.00 | 247.95 | 250.20 | 250.20 | 375,877 |
| 2026-03-20 | 253.00 | 254.85 | 251.85 | 252.20 | 252.20 | 247,295 |
| 2026-03-19 | 250.10 | 259.30 | 249.70 | 253.00 | 253.00 | 2,045,893 |
| 2026-03-18 | 250.60 | 251.80 | 249.35 | 251.30 | 251.30 | 167,943 |
| 2026-03-17 | 252.80 | 254.95 | 248.75 | 251.25 | 251.25 | 330,841 |
| 2026-03-16 | 252.00 | 254.70 | 251.50 | 251.85 | 251.85 | 224,907 |
| 2026-03-13 | 250.00 | 255.30 | 249.75 | 252.55 | 252.55 | 511,892 |
| 2026-03-12 | 251.75 | 252.75 | 249.55 | 251.10 | 251.10 | 165,172 |
| 2026-03-11 | 250.70 | 252.55 | 250.65 | 252.30 | 252.30 | 120,678 |
| 2026-03-10 | 249.95 | 253.40 | 249.10 | 250.70 | 250.70 | 188,791 |
| 2026-03-09 | 251.00 | 252.75 | 245.10 | 249.50 | 249.50 | 459,695 |
| 2026-03-06 | 256.90 | 256.90 | 253.00 | 254.45 | 254.45 | 165,350 |
| 2026-03-05 | 254.20 | 256.55 | 253.55 | 255.45 | 255.45 | 178,468 |
| 2026-03-04 | 253.75 | 255.80 | 252.95 | 254.00 | 254.00 | 202,038 |
| 2026-03-03 | 255.65 | 256.90 | 253.00 | 255.00 | 255.00 | 471,941 |
| 2026-03-02 | 261.05 | 262.30 | 255.10 | 256.35 | 256.35 | 673,930 |
| 2026-02-27 | 261.55 | 262.85 | 260.95 | 262.35 | 262.35 | 191,315 |
| 2026-02-26 | 264.35 | 267.00 | 260.80 | 261.85 | 261.85 | 465,433 |
| 2026-02-25 | 264.60 | 267.85 | 263.55 | 264.45 | 264.45 | 601,708 |
| 2026-02-24 | 259.10 | 266.20 | 259.10 | 263.60 | 263.60 | 1,233,301 |
| 2026-02-20 | 258.40 | 263.50 | 258.40 | 260.95 | 260.95 | 553,716 |
| 2026-02-19 | 257.00 | 264.65 | 256.05 | 259.55 | 259.55 | 900,176 |
| 2026-02-18 | 255.30 | 258.70 | 255.05 | 256.10 | 256.10 | 312,045 |
| 2026-02-17 | 258.95 | 262.35 | 254.70 | 256.75 | 256.75 | 510,798 |
| 2026-02-16 | 256.85 | 261.00 | 256.80 | 259.25 | 259.25 | 411,454 |
| 2026-02-13 | 256.10 | 259.00 | 254.75 | 255.90 | 255.90 | 445,499 |
| 2026-02-12 | 251.95 | 260.00 | 251.95 | 258.25 | 258.25 | 1,352,795 |
| 2026-02-11 | 250.65 | 254.35 | 249.60 | 253.00 | 253.00 | 346,003 |
| 2026-02-10 | 252.25 | 254.45 | 249.50 | 251.20 | 251.20 | 250,306 |
| 2026-02-09 | 255.25 | 257.10 | 251.00 | 252.40 | 252.40 | 351,292 |
| 2026-02-06 | 254.50 | 256.00 | 253.60 | 255.40 | 255.40 | 198,357 |
| 2026-02-05 | 257.80 | 258.15 | 252.00 | 253.60 | 253.60 | 594,507 |
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.