Astra Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 412.85 | 414.35 | 407.85 | 409.45 | 409.45 | 376,904 |
| 2025-08-14 | 410.25 | 416.00 | 405.85 | 414.50 | 414.50 | 496,204 |
| 2025-08-13 | 416.20 | 417.70 | 410.20 | 415.60 | 415.60 | 618,448 |
| 2025-08-12 | 405.60 | 418.90 | 402.45 | 411.25 | 411.25 | 2,062,153 |
| 2025-08-11 | 406.30 | 410.00 | 399.40 | 404.50 | 404.50 | 912,257 |
| 2025-08-08 | 403.80 | 412.45 | 402.95 | 411.50 | 411.50 | 824,186 |
| 2025-08-07 | 401.40 | 408.40 | 399.00 | 400.60 | 400.60 | 970,584 |
| 2025-08-06 | 398.80 | 406.30 | 395.25 | 397.00 | 397.00 | 810,818 |
| 2025-08-05 | 401.00 | 402.80 | 396.00 | 401.40 | 401.40 | 268,329 |
| 2025-08-04 | 401.50 | 403.15 | 398.45 | 400.95 | 400.95 | 202,907 |
| 2025-08-01 | 407.15 | 408.55 | 400.95 | 405.30 | 405.30 | 599,587 |
| 2025-07-31 | 400.05 | 407.05 | 398.10 | 404.40 | 404.40 | 415,881 |
| 2025-07-30 | 405.95 | 412.10 | 397.45 | 404.15 | 404.15 | 769,882 |
| 2025-07-29 | 392.55 | 407.85 | 389.50 | 400.05 | 400.05 | 1,263,566 |
| 2025-07-28 | 402.55 | 408.55 | 387.10 | 392.80 | 392.80 | 1,864,946 |
| 2025-07-25 | 411.80 | 416.90 | 394.90 | 398.15 | 398.15 | 4,069,284 |
| 2025-07-24 | 391.35 | 415.40 | 389.25 | 394.70 | 394.70 | 3,061,508 |
| 2025-07-23 | 387.70 | 396.65 | 387.70 | 390.80 | 390.80 | 470,716 |
| 2025-07-22 | 387.40 | 393.00 | 383.45 | 390.25 | 390.25 | 343,850 |
| 2025-07-21 | 386.15 | 390.20 | 381.55 | 387.00 | 387.00 | 383,858 |
| 2025-07-18 | 378.75 | 385.40 | 378.35 | 382.80 | 382.80 | 305,488 |
| 2025-07-17 | 377.45 | 384.35 | 376.50 | 380.05 | 380.05 | 374,893 |
| 2025-07-16 | 377.55 | 381.80 | 376.00 | 377.60 | 377.60 | 321,757 |
| 2025-07-15 | 382.00 | 385.90 | 375.40 | 378.25 | 378.25 | 492,066 |
| 2025-07-14 | 368.00 | 382.90 | 365.30 | 372.80 | 372.80 | 501,675 |
| 2025-07-11 | 378.00 | 379.00 | 367.00 | 367.25 | 367.25 | 481,528 |
| 2025-07-10 | 385.00 | 387.45 | 377.10 | 379.00 | 379.00 | 331,124 |
| 2025-07-09 | 389.55 | 392.45 | 380.90 | 385.50 | 385.50 | 387,046 |
| 2025-07-08 | 390.00 | 397.35 | 385.40 | 394.40 | 394.40 | 417,475 |
| 2025-07-07 | 398.40 | 398.95 | 390.55 | 391.20 | 391.20 | 227,422 |
| 2025-07-04 | 401.95 | 403.00 | 396.75 | 399.00 | 399.00 | 276,504 |
| 2025-07-03 | 399.10 | 408.25 | 396.30 | 405.00 | 405.00 | 1,327,514 |
| 2025-07-02 | 393.45 | 404.35 | 393.45 | 395.40 | 395.40 | 687,737 |
| 2025-07-01 | 394.20 | 402.90 | 392.40 | 395.80 | 395.80 | 857,735 |
| 2025-06-30 | 392.45 | 395.90 | 388.10 | 392.45 | 392.45 | 428,627 |
| 2025-06-27 | 395.00 | 395.00 | 387.00 | 388.75 | 388.75 | 577,375 |
| 2025-06-26 | 401.20 | 403.90 | 392.40 | 397.35 | 397.35 | 572,915 |
| 2025-06-25 | 398.30 | 404.70 | 391.50 | 401.45 | 401.45 | 1,666,088 |
| 2025-06-24 | 386.65 | 397.00 | 378.95 | 384.70 | 384.70 | 795,855 |
| 2025-06-23 | 389.00 | 390.40 | 383.75 | 386.65 | 386.65 | 202,107 |
| 2025-06-20 | 393.75 | 399.50 | 386.90 | 389.95 | 389.95 | 261,389 |
| 2025-06-19 | 401.15 | 401.90 | 390.00 | 395.95 | 395.95 | 336,656 |
| 2025-06-18 | 396.90 | 403.40 | 393.25 | 398.00 | 398.00 | 391,016 |
| 2025-06-17 | 385.85 | 395.35 | 385.60 | 393.65 | 393.65 | 172,865 |
| 2025-06-16 | 390.00 | 392.25 | 385.00 | 387.00 | 387.00 | 192,831 |
| 2025-06-13 | 392.40 | 395.30 | 390.00 | 390.70 | 390.70 | 72,974 |
| 2025-06-11 | 391.75 | 394.05 | 390.15 | 392.90 | 392.90 | 120,129 |
| 2025-06-10 | 399.75 | 402.85 | 390.20 | 391.35 | 391.35 | 249,189 |
| 2025-06-09 | 393.45 | 400.45 | 392.00 | 396.10 | 396.10 | 517,072 |
| 2025-06-06 | 408.05 | 411.85 | 393.00 | 397.95 | 397.95 | 813,317 |
| 2025-06-05 | 398.20 | 409.45 | 398.20 | 408.60 | 408.60 | 665,441 |
| 2025-06-04 | 391.55 | 402.50 | 390.00 | 399.25 | 399.25 | 1,104,582 |
| 2025-06-03 | 391.15 | 393.90 | 387.85 | 389.60 | 389.60 | 326,979 |
| 2025-06-02 | 394.00 | 395.85 | 384.55 | 391.00 | 391.00 | 378,338 |
| 2025-05-30 | 391.15 | 395.70 | 387.55 | 392.00 | 392.00 | 249,534 |
| 2025-05-29 | 386.30 | 396.65 | 381.80 | 392.70 | 392.70 | 712,192 |
| 2025-05-28 | 370.85 | 383.75 | 370.40 | 379.15 | 379.15 | 486,090 |
| 2025-05-27 | 375.00 | 376.95 | 365.30 | 371.90 | 371.90 | 488,245 |
| 2025-05-26 | 383.70 | 383.70 | 371.05 | 376.00 | 376.00 | 483,100 |
| 2025-05-23 | 383.80 | 385.95 | 380.60 | 384.00 | 384.00 | 159,834 |
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.