Astra Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 289.80 | 302.50 | 287.50 | 296.10 | 296.10 | 2,512,312 |
| 2025-11-05 | 289.15 | 294.80 | 287.85 | 290.50 | 290.50 | 1,427,310 |
| 2025-11-03 | 285.65 | 290.00 | 284.90 | 289.30 | 289.30 | 447,382 |
| 2025-11-01 | 286.20 | 287.70 | 280.15 | 286.65 | 286.65 | 387,739 |
| 2025-10-31 | 288.70 | 292.90 | 283.00 | 286.40 | 286.40 | 1,017,458 |
| 2025-10-30 | 287.20 | 291.45 | 285.25 | 287.00 | 287.00 | 791,125 |
| 2025-10-29 | 282.55 | 290.00 | 282.50 | 287.75 | 287.75 | 1,245,447 |
| 2025-10-28 | 280.00 | 287.90 | 275.70 | 282.50 | 282.50 | 1,187,238 |
| 2025-10-27 | 303.00 | 304.00 | 277.50 | 288.30 | 288.30 | 1,877,953 |
| 2025-10-24 | 309.95 | 311.95 | 301.00 | 303.05 | 303.05 | 1,600,176 |
| 2025-10-23 | 300.00 | 314.15 | 295.15 | 304.20 | 304.20 | 4,561,195 |
| 2025-10-22 | 302.50 | 313.85 | 296.50 | 306.75 | 306.75 | 5,512,156 |
| 2025-10-21 | 296.10 | 313.10 | 287.10 | 299.80 | 299.80 | 5,099,514 |
| 2025-10-20 | 290.00 | 304.35 | 289.70 | 297.60 | 297.60 | 1,988,192 |
| 2025-10-17 | 293.60 | 296.65 | 283.75 | 292.30 | 292.30 | 1,128,068 |
| 2025-10-16 | 273.00 | 292.00 | 271.00 | 277.65 | 277.65 | 1,360,838 |
| 2025-10-15 | 273.90 | 276.50 | 270.40 | 273.50 | 273.50 | 550,886 |
| 2025-10-14 | 276.00 | 277.70 | 269.50 | 273.20 | 273.20 | 1,324,479 |
| 2025-10-13 | 264.60 | 281.30 | 261.55 | 277.00 | 277.00 | 4,081,884 |
| 2025-10-10 | 270.85 | 274.55 | 263.15 | 266.50 | 266.50 | 1,115,699 |
| 2025-10-09 | 277.00 | 279.10 | 257.50 | 273.85 | 273.85 | 3,258,738 |
| 2025-10-08 | 294.80 | 296.95 | 275.20 | 277.75 | 277.75 | 2,719,937 |
| 2025-10-07 | 292.45 | 301.35 | 291.00 | 293.60 | 293.60 | 1,520,134 |
| 2025-10-06 | 291.40 | 295.95 | 287.00 | 291.80 | 291.80 | 1,713,774 |
| 2025-10-03 | 290.30 | 299.10 | 288.10 | 291.80 | 291.80 | 2,210,523 |
| 2025-10-02 | 294.60 | 296.80 | 285.75 | 294.60 | 294.60 | 1,656,636 |
| 2025-10-01 | 309.15 | 311.40 | 292.20 | 295.10 | 295.10 | 2,101,469 |
| 2025-09-30 | 305.20 | 312.85 | 303.65 | 306.95 | 306.95 | 3,163,735 |
| 2025-09-29 | 335.20 | 336.70 | 305.55 | 317.00 | 317.00 | 3,993,221 |
| 2025-09-26 | 337.95 | 338.00 | 332.00 | 335.50 | 335.50 | 888,665 |
| 2025-09-25 | 342.90 | 347.95 | 336.50 | 337.80 | 337.80 | 428,633 |
| 2025-09-24 | 344.00 | 349.40 | 334.25 | 341.10 | 341.10 | 1,299,035 |
| 2025-09-23 | 357.00 | 358.80 | 342.20 | 351.45 | 351.45 | 1,044,525 |
| 2025-09-22 | 354.25 | 359.30 | 351.80 | 355.55 | 355.55 | 1,420,644 |
| 2025-09-19 | 369.45 | 372.00 | 348.55 | 353.00 | 353.00 | 2,205,485 |
| 2025-09-18 | 380.70 | 381.90 | 368.65 | 368.65 | 368.65 | 872,885 |
| 2025-09-17 | 376.00 | 380.90 | 375.90 | 378.20 | 378.20 | 246,820 |
| 2025-09-16 | 379.85 | 382.50 | 372.50 | 376.40 | 376.40 | 353,682 |
| 2025-09-15 | 382.80 | 385.40 | 377.10 | 378.70 | 378.70 | 318,026 |
| 2025-09-12 | 396.85 | 397.00 | 380.55 | 383.80 | 383.80 | 377,633 |
| 2025-09-11 | 398.80 | 401.30 | 395.10 | 396.80 | 396.80 | 267,875 |
| 2025-09-10 | 392.40 | 403.20 | 391.60 | 400.50 | 400.50 | 1,057,430 |
| 2025-09-09 | 388.80 | 393.75 | 388.80 | 390.60 | 390.60 | 316,116 |
| 2025-09-08 | 387.75 | 391.90 | 387.00 | 388.40 | 388.40 | 179,669 |
| 2025-09-05 | 387.45 | 390.00 | 387.15 | 388.50 | 388.50 | 122,936 |
| 2025-09-04 | 389.00 | 390.10 | 384.50 | 387.40 | 387.40 | 149,125 |
| 2025-09-03 | 389.40 | 392.15 | 384.40 | 385.00 | 385.00 | 242,740 |
| 2025-09-02 | 388.70 | 390.00 | 386.60 | 387.20 | 387.20 | 311,931 |
| 2025-09-01 | 397.90 | 399.85 | 387.45 | 389.00 | 389.00 | 549,039 |
| 2025-08-29 | 400.45 | 402.35 | 397.25 | 399.60 | 399.60 | 307,685 |
| 2025-08-28 | 400.85 | 408.90 | 396.80 | 400.30 | 400.30 | 1,303,052 |
| 2025-08-27 | 398.90 | 403.45 | 398.75 | 402.50 | 402.50 | 397,141 |
| 2025-08-26 | 405.15 | 408.40 | 397.05 | 400.25 | 400.25 | 381,384 |
| 2025-08-25 | 409.25 | 411.00 | 401.10 | 403.50 | 403.50 | 380,806 |
| 2025-08-22 | 413.00 | 415.40 | 402.90 | 410.40 | 410.40 | 655,695 |
| 2025-08-21 | 415.35 | 419.35 | 410.05 | 415.50 | 415.50 | 398,559 |
| 2025-08-20 | 420.35 | 423.00 | 415.00 | 416.75 | 416.75 | 509,216 |
| 2025-08-19 | 409.90 | 421.70 | 409.90 | 419.00 | 419.00 | 1,147,592 |
| 2025-08-18 | 409.05 | 412.90 | 400.10 | 409.20 | 409.20 | 499,672 |
| 2025-08-15 | 412.85 | 414.35 | 407.85 | 409.45 | 409.45 | 376,904 |
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.