Astra Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 262.80 | 265.70 | 257.00 | 258.65 | 258.65 | 603,547 |
| 2026-02-03 | 264.15 | 267.90 | 261.50 | 262.00 | 262.00 | 770,415 |
| 2026-02-02 | 255.05 | 265.00 | 255.05 | 263.00 | 263.00 | 2,448,108 |
| 2026-01-30 | 258.75 | 259.80 | 253.50 | 255.85 | 255.85 | 462,421 |
| 2026-01-29 | 258.60 | 261.70 | 257.00 | 257.70 | 257.70 | 685,778 |
| 2026-01-28 | 257.50 | 262.00 | 255.55 | 258.75 | 258.75 | 748,259 |
| 2026-01-27 | 255.30 | 257.85 | 254.35 | 256.40 | 256.40 | 466,291 |
| 2026-01-26 | 262.90 | 263.20 | 253.20 | 253.95 | 253.95 | 1,111,065 |
| 2026-01-23 | 264.40 | 265.85 | 261.95 | 262.30 | 262.30 | 412,785 |
| 2026-01-22 | 265.00 | 269.00 | 261.75 | 262.50 | 262.50 | 908,324 |
| 2026-01-21 | 263.45 | 266.30 | 261.40 | 262.55 | 262.55 | 759,543 |
| 2026-01-20 | 264.60 | 267.75 | 260.00 | 262.45 | 262.45 | 1,506,172 |
| 2026-01-19 | 254.15 | 267.35 | 253.70 | 265.55 | 265.55 | 4,923,037 |
| 2026-01-16 | 256.95 | 257.75 | 250.05 | 252.90 | 252.90 | 1,040,661 |
| 2026-01-15 | 253.75 | 259.45 | 251.05 | 254.40 | 254.40 | 1,817,015 |
| 2026-01-14 | 247.50 | 258.80 | 247.20 | 257.50 | 257.50 | 3,116,610 |
| 2026-01-13 | 246.80 | 248.45 | 244.60 | 246.95 | 246.95 | 863,821 |
| 2026-01-12 | 244.20 | 248.50 | 243.80 | 247.40 | 247.40 | 468,204 |
| 2026-01-09 | 245.45 | 247.70 | 243.70 | 245.65 | 245.65 | 371,737 |
| 2026-01-08 | 248.90 | 249.65 | 242.80 | 245.05 | 245.05 | 613,905 |
| 2026-01-06 | 249.35 | 253.90 | 248.15 | 249.25 | 249.25 | 294,893 |
| 2026-01-05 | 252.95 | 253.00 | 245.40 | 250.00 | 250.00 | 674,857 |
| 2025-12-30 | 257.85 | 260.20 | 251.20 | 255.70 | 255.70 | 741,002 |
| 2025-12-29 | 260.15 | 262.35 | 257.05 | 257.05 | 257.05 | 1,016,560 |
| 2025-12-26 | 260.10 | 262.45 | 259.50 | 261.50 | 261.50 | 517,717 |
| 2025-12-25 | 259.35 | 261.85 | 259.00 | 259.50 | 259.50 | 411,072 |
| 2025-12-24 | 261.40 | 262.30 | 258.00 | 260.20 | 260.20 | 455,731 |
| 2025-12-23 | 264.30 | 265.75 | 260.60 | 261.55 | 261.55 | 709,907 |
| 2025-12-22 | 270.60 | 272.55 | 264.50 | 266.10 | 266.10 | 772,369 |
| 2025-12-19 | 275.00 | 276.35 | 269.90 | 271.70 | 271.70 | 719,055 |
| 2025-12-18 | 272.00 | 276.95 | 271.10 | 275.00 | 275.00 | 887,525 |
| 2025-12-17 | 273.10 | 276.45 | 270.20 | 271.70 | 271.70 | 925,923 |
| 2025-12-16 | 267.00 | 274.70 | 266.60 | 268.45 | 268.45 | 788,438 |
| 2025-12-15 | 266.20 | 269.20 | 265.30 | 266.85 | 266.85 | 436,325 |
| 2025-12-12 | 268.65 | 271.45 | 265.15 | 265.60 | 265.60 | 669,111 |
| 2025-12-11 | 267.25 | 268.90 | 266.10 | 266.95 | 266.95 | 668,658 |
| 2025-12-10 | 267.00 | 268.90 | 264.65 | 265.30 | 265.30 | 647,642 |
| 2025-12-09 | 268.90 | 269.10 | 265.55 | 266.60 | 266.60 | 721,025 |
| 2025-12-08 | 269.20 | 271.60 | 268.20 | 269.60 | 269.60 | 576,192 |
| 2025-12-05 | 268.95 | 271.00 | 268.00 | 268.05 | 268.05 | 584,572 |
| 2025-12-04 | 271.25 | 272.30 | 267.20 | 270.75 | 270.75 | 559,107 |
| 2025-12-03 | 267.50 | 271.50 | 264.10 | 269.60 | 269.60 | 989,773 |
| 2025-12-02 | 271.50 | 272.00 | 266.65 | 266.95 | 266.95 | 904,180 |
| 2025-12-01 | 274.80 | 277.90 | 270.15 | 272.30 | 272.30 | 1,454,750 |
| 2025-11-28 | 281.60 | 282.70 | 272.60 | 274.95 | 274.95 | 2,315,169 |
| 2025-11-27 | 291.40 | 292.80 | 281.00 | 283.25 | 283.25 | 2,002,862 |
| 2025-11-26 | 293.85 | 295.00 | 290.75 | 291.40 | 291.40 | 226,638 |
| 2025-11-25 | 292.40 | 295.90 | 290.30 | 294.15 | 294.15 | 523,728 |
| 2025-11-24 | 294.80 | 298.00 | 290.60 | 291.95 | 291.95 | 549,046 |
| 2025-11-21 | 298.70 | 299.00 | 290.10 | 293.00 | 293.00 | 656,428 |
| 2025-11-20 | 294.45 | 298.45 | 294.25 | 295.70 | 295.70 | 742,298 |
| 2025-11-19 | 293.65 | 297.85 | 291.40 | 294.50 | 294.50 | 1,112,978 |
| 2025-11-18 | 291.00 | 299.95 | 289.80 | 293.30 | 293.30 | 761,502 |
| 2025-11-17 | 297.00 | 297.95 | 290.10 | 292.25 | 292.25 | 697,142 |
| 2025-11-14 | 299.55 | 300.75 | 293.00 | 296.50 | 296.50 | 547,720 |
| 2025-11-13 | 300.80 | 303.95 | 298.50 | 300.30 | 300.30 | 410,001 |
| 2025-11-12 | 303.05 | 303.65 | 300.00 | 302.00 | 302.00 | 468,244 |
| 2025-11-11 | 302.15 | 304.60 | 297.35 | 302.70 | 302.70 | 739,410 |
| 2025-11-10 | 301.00 | 309.80 | 300.30 | 302.50 | 302.50 | 1,094,758 |
| 2025-11-07 | 298.50 | 303.85 | 297.60 | 301.25 | 301.25 | 831,162 |
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.