Astra Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 451.65 | 458.95 | 443.00 | 449.05 | 449.05 | 2,144,652 |
| 2025-02-24 | 450.05 | 456.85 | 448.25 | 452.70 | 452.70 | 946,311 |
| 2025-02-21 | 463.20 | 464.40 | 446.05 | 450.30 | 450.30 | 2,912,292 |
| 2025-02-20 | 468.45 | 473.65 | 462.00 | 464.00 | 464.00 | 1,052,666 |
| 2025-02-19 | 464.70 | 469.75 | 461.35 | 466.30 | 466.30 | 465,460 |
| 2025-02-18 | 474.80 | 476.00 | 461.25 | 463.60 | 463.60 | 879,332 |
| 2025-02-17 | 473.00 | 476.00 | 467.75 | 471.75 | 471.75 | 1,293,511 |
| 2025-02-14 | 483.55 | 489.35 | 463.25 | 470.00 | 470.00 | 2,055,105 |
| 2025-02-13 | 499.00 | 528.45 | 478.65 | 479.80 | 479.80 | 2,412,977 |
| 2025-02-12 | 492.00 | 500.00 | 481.00 | 486.75 | 486.75 | 1,351,812 |
| 2025-02-11 | 489.50 | 496.95 | 485.00 | 489.55 | 489.55 | 629,713 |
| 2025-02-10 | 515.90 | 519.00 | 481.75 | 487.80 | 487.80 | 2,238,904 |
| 2025-02-07 | 518.00 | 524.00 | 512.50 | 513.15 | 513.15 | 330,628 |
| 2025-02-06 | 517.00 | 523.95 | 512.00 | 515.00 | 515.00 | 296,915 |
| 2025-02-05 | 514.00 | 518.20 | 506.05 | 513.60 | 513.60 | 355,581 |
| 2025-02-04 | 520.80 | 526.30 | 512.00 | 518.05 | 518.05 | 286,565 |
| 2025-02-03 | 525.30 | 526.50 | 517.00 | 520.35 | 520.35 | 328,476 |
| 2025-01-31 | 527.95 | 530.75 | 521.00 | 526.00 | 526.00 | 428,351 |
| 2025-01-30 | 527.90 | 532.25 | 523.90 | 528.00 | 528.00 | 410,012 |
| 2025-01-29 | 532.05 | 537.75 | 522.80 | 526.85 | 526.85 | 1,439,367 |
| 2025-01-28 | 503.50 | 530.75 | 491.40 | 526.65 | 526.65 | 1,925,422 |
| 2025-01-27 | 515.30 | 516.65 | 499.85 | 508.30 | 508.30 | 290,041 |
| 2025-01-24 | 519.00 | 519.20 | 513.00 | 515.10 | 515.10 | 226,229 |
| 2025-01-23 | 503.75 | 519.60 | 502.00 | 518.25 | 518.25 | 862,205 |
| 2025-01-22 | 500.00 | 505.90 | 496.75 | 504.90 | 504.90 | 235,354 |
| 2025-01-21 | 497.70 | 507.50 | 488.10 | 499.95 | 499.95 | 312,217 |
| 2025-01-20 | 509.30 | 519.00 | 492.30 | 502.45 | 502.45 | 497,775 |
| 2025-01-17 | 495.40 | 507.95 | 488.60 | 504.00 | 504.00 | 434,220 |
| 2025-01-16 | 489.95 | 501.45 | 485.00 | 500.00 | 500.00 | 623,912 |
| 2025-01-15 | 483.65 | 491.30 | 480.95 | 483.45 | 483.45 | 393,304 |
| 2025-01-14 | 486.00 | 488.80 | 480.30 | 481.00 | 481.00 | 272,636 |
| 2025-01-13 | 485.20 | 492.70 | 482.50 | 485.90 | 485.90 | 403,401 |
| 2025-01-10 | 476.00 | 484.80 | 468.50 | 482.00 | 482.00 | 346,637 |
| 2025-01-09 | 490.45 | 494.00 | 470.60 | 473.60 | 473.60 | 422,662 |
| 2025-01-08 | 472.95 | 491.00 | 472.90 | 490.80 | 490.80 | 466,311 |
| 2025-01-06 | 468.60 | 472.85 | 464.75 | 470.90 | 470.90 | 130,851 |
| 2025-01-03 | 474.40 | 477.40 | 465.05 | 470.40 | 470.40 | 307,827 |
| 2024-12-30 | 465.05 | 473.40 | 462.50 | 472.20 | 472.20 | 451,034 |
| 2024-12-28 | 453.05 | 461.75 | 453.05 | 457.15 | 457.15 | 444,048 |
| 2024-12-27 | 455.20 | 458.15 | 450.75 | 452.30 | 452.30 | 469,245 |
| 2024-12-26 | 468.00 | 468.00 | 454.05 | 459.60 | 459.60 | 623,546 |
| 2024-12-25 | 461.05 | 467.95 | 446.30 | 460.80 | 460.80 | 933,431 |
| 2024-12-24 | 473.60 | 475.00 | 458.00 | 461.00 | 461.00 | 412,336 |
| 2024-12-23 | 481.20 | 488.00 | 467.10 | 472.10 | 472.10 | 723,507 |
| 2024-12-20 | 437.00 | 478.20 | 432.75 | 470.50 | 470.50 | 1,183,158 |
| 2024-12-19 | 427.85 | 439.45 | 421.75 | 433.15 | 433.15 | 553,781 |
| 2024-12-18 | 418.40 | 430.00 | 416.25 | 428.95 | 428.95 | 490,407 |
| 2024-12-17 | 410.50 | 418.65 | 407.25 | 414.90 | 414.90 | 429,745 |
| 2024-12-16 | 410.95 | 413.40 | 400.00 | 406.80 | 406.80 | 546,204 |
| 2024-12-13 | 418.75 | 420.35 | 411.05 | 412.75 | 412.75 | 311,730 |
| 2024-12-12 | 430.00 | 432.90 | 417.45 | 419.50 | 419.50 | 432,195 |
| 2024-12-11 | 429.95 | 432.10 | 426.05 | 427.65 | 427.65 | 227,606 |
| 2024-12-10 | 442.65 | 442.65 | 426.00 | 430.00 | 430.00 | 439,082 |
| 2024-12-09 | 440.00 | 444.75 | 438.60 | 443.75 | 443.75 | 366,456 |
| 2024-12-06 | 430.85 | 440.50 | 425.05 | 437.85 | 437.85 | 573,799 |
| 2024-12-05 | 426.50 | 434.35 | 415.20 | 425.45 | 425.45 | 864,213 |
| 2024-12-04 | 446.45 | 446.45 | 417.70 | 430.00 | 430.00 | 732,026 |
| 2024-12-03 | 462.35 | 464.50 | 439.45 | 446.10 | 446.10 | 517,985 |
| 2024-12-02 | 451.00 | 463.95 | 448.75 | 462.75 | 462.75 | 386,894 |
| 2024-11-29 | 444.50 | 459.50 | 437.85 | 455.00 | 455.00 | 554,429 |
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.