Astra Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 386.15 | 389.00 | 380.65 | 387.30 | 387.30 | 288,148 |
| 2025-05-21 | 389.40 | 390.40 | 385.90 | 386.25 | 386.25 | 175,323 |
| 2025-05-20 | 394.00 | 394.50 | 389.05 | 389.70 | 389.70 | 171,210 |
| 2025-05-19 | 397.40 | 400.15 | 390.00 | 396.55 | 396.55 | 297,760 |
| 2025-05-16 | 394.75 | 397.50 | 390.50 | 394.10 | 394.10 | 195,465 |
| 2025-05-15 | 393.50 | 398.60 | 392.60 | 393.95 | 393.95 | 209,058 |
| 2025-05-14 | 397.85 | 402.00 | 392.55 | 399.85 | 399.85 | 213,931 |
| 2025-05-13 | 402.00 | 404.85 | 397.00 | 401.20 | 401.20 | 246,192 |
| 2025-05-12 | 392.15 | 402.65 | 392.15 | 400.60 | 400.60 | 328,957 |
| 2025-05-08 | 395.15 | 399.40 | 391.40 | 392.85 | 392.85 | 269,150 |
| 2025-05-07 | 390.40 | 398.00 | 388.30 | 396.80 | 396.80 | 239,503 |
| 2025-05-06 | 387.60 | 394.70 | 385.30 | 391.60 | 391.60 | 254,131 |
| 2025-05-05 | 393.05 | 395.95 | 385.00 | 385.00 | 385.00 | 404,879 |
| 2025-05-02 | 395.80 | 398.15 | 392.95 | 393.30 | 393.30 | 276,616 |
| 2025-04-30 | 401.90 | 402.85 | 396.40 | 397.90 | 397.90 | 405,621 |
| 2025-04-29 | 409.90 | 410.45 | 400.00 | 403.80 | 403.80 | 447,161 |
| 2025-04-28 | 413.20 | 417.50 | 409.15 | 411.80 | 411.80 | 468,423 |
| 2025-04-25 | 413.15 | 415.75 | 410.50 | 413.20 | 413.20 | 302,803 |
| 2025-04-24 | 414.00 | 417.75 | 410.35 | 412.00 | 412.00 | 273,103 |
| 2025-04-23 | 419.00 | 420.05 | 407.00 | 412.30 | 412.30 | 693,744 |
| 2025-04-22 | 401.10 | 424.45 | 400.50 | 418.65 | 418.65 | 5,020,245 |
| 2025-04-21 | 401.50 | 405.00 | 398.65 | 401.40 | 401.40 | 403,782 |
| 2025-04-18 | 402.85 | 402.85 | 391.25 | 398.50 | 398.50 | 2,271,988 |
| 2025-04-17 | 405.25 | 407.45 | 399.00 | 402.55 | 402.55 | 1,389,866 |
| 2025-04-16 | 405.00 | 407.80 | 397.00 | 407.00 | 407.00 | 725,780 |
| 2025-04-15 | 410.90 | 413.75 | 397.20 | 398.00 | 398.00 | 675,396 |
| 2025-04-14 | 417.65 | 424.00 | 406.60 | 409.25 | 409.25 | 461,633 |
| 2025-04-11 | 414.90 | 422.00 | 413.95 | 421.00 | 421.00 | 376,539 |
| 2025-04-10 | 423.50 | 423.90 | 412.45 | 416.50 | 416.50 | 428,043 |
| 2025-04-09 | 411.40 | 422.00 | 400.55 | 406.85 | 406.85 | 1,584,228 |
| 2025-04-08 | 404.45 | 428.70 | 402.40 | 422.50 | 422.50 | 1,781,279 |
| 2025-04-07 | 405.60 | 424.90 | 380.55 | 409.10 | 409.10 | 2,028,393 |
| 2025-04-04 | 431.30 | 436.00 | 404.50 | 418.10 | 418.10 | 1,628,408 |
| 2025-04-03 | 429.00 | 438.00 | 422.70 | 427.00 | 427.00 | 2,453,121 |
| 2025-04-02 | 417.25 | 432.80 | 417.25 | 426.50 | 426.50 | 1,218,648 |
| 2025-04-01 | 424.10 | 428.90 | 415.00 | 420.50 | 420.50 | 922,679 |
| 2025-03-31 | 413.10 | 425.00 | 403.55 | 423.00 | 423.00 | 968,617 |
| 2025-03-28 | 411.55 | 414.40 | 403.00 | 410.50 | 410.50 | 612,196 |
| 2025-03-27 | 420.80 | 420.80 | 409.35 | 414.80 | 414.80 | 506,122 |
| 2025-03-26 | 424.35 | 426.75 | 417.65 | 418.95 | 418.95 | 346,997 |
| 2025-03-25 | 426.70 | 429.15 | 417.80 | 420.90 | 420.90 | 500,185 |
| 2025-03-24 | 434.00 | 434.00 | 425.10 | 428.35 | 428.35 | 441,036 |
| 2025-03-21 | 436.35 | 438.75 | 431.15 | 431.45 | 431.45 | 526,464 |
| 2025-03-20 | 441.75 | 444.00 | 435.05 | 440.50 | 440.50 | 459,608 |
| 2025-03-19 | 437.50 | 442.70 | 432.60 | 441.85 | 441.85 | 408,230 |
| 2025-03-18 | 444.60 | 444.60 | 437.20 | 441.20 | 441.20 | 480,659 |
| 2025-03-17 | 440.00 | 445.55 | 436.25 | 442.45 | 442.45 | 896,578 |
| 2025-03-14 | 440.00 | 442.00 | 436.60 | 441.65 | 441.65 | 366,939 |
| 2025-03-13 | 446.25 | 446.25 | 435.00 | 435.85 | 435.85 | 653,857 |
| 2025-03-12 | 446.70 | 449.95 | 443.60 | 445.30 | 445.30 | 281,318 |
| 2025-03-11 | 447.00 | 452.35 | 443.45 | 449.00 | 449.00 | 458,753 |
| 2025-03-10 | 444.35 | 452.45 | 444.30 | 448.75 | 448.75 | 407,601 |
| 2025-03-07 | 448.70 | 452.80 | 440.00 | 443.00 | 443.00 | 509,123 |
| 2025-03-06 | 445.60 | 454.80 | 444.45 | 447.15 | 447.15 | 643,239 |
| 2025-03-05 | 437.80 | 454.80 | 435.05 | 449.85 | 449.85 | 2,084,706 |
| 2025-03-04 | 433.80 | 437.75 | 432.60 | 436.50 | 436.50 | 549,255 |
| 2025-03-03 | 442.50 | 444.90 | 428.75 | 431.35 | 431.35 | 895,473 |
| 2025-02-28 | 440.00 | 445.75 | 435.15 | 442.90 | 442.90 | 811,114 |
| 2025-02-27 | 445.35 | 450.00 | 439.10 | 443.70 | 443.70 | 981,721 |
| 2025-02-26 | 449.00 | 462.75 | 436.85 | 449.50 | 449.50 | 3,880,883 |
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.