Astra Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 444.50 | 459.50 | 437.85 | 455.00 | 455.00 | 554,429 |
| 2024-11-28 | 457.95 | 459.00 | 435.10 | 447.00 | 447.00 | 693,200 |
| 2024-11-27 | 450.00 | 454.80 | 416.20 | 435.60 | 435.60 | 1,270,756 |
| 2024-11-26 | 472.80 | 476.35 | 444.40 | 454.10 | 454.10 | 975,205 |
| 2024-11-25 | 495.00 | 497.00 | 468.65 | 473.20 | 473.20 | 743,296 |
| 2024-11-22 | 500.00 | 501.10 | 492.70 | 495.00 | 495.00 | 273,557 |
| 2024-11-21 | 504.50 | 504.60 | 490.50 | 493.85 | 493.85 | 541,272 |
| 2024-11-20 | 504.60 | 514.40 | 497.35 | 503.10 | 503.10 | 1,125,194 |
| 2024-11-19 | 523.00 | 525.00 | 497.00 | 502.25 | 502.25 | 1,794,541 |
| 2024-11-18 | 503.60 | 515.00 | 498.10 | 508.05 | 508.05 | 665,414 |
| 2024-11-15 | 493.25 | 509.50 | 493.25 | 507.90 | 507.90 | 486,334 |
| 2024-11-14 | 502.10 | 503.80 | 491.25 | 493.00 | 493.00 | 335,779 |
| 2024-11-13 | 504.00 | 510.00 | 496.00 | 505.00 | 505.00 | 398,185 |
| 2024-11-12 | 513.40 | 514.40 | 504.00 | 509.00 | 509.00 | 287,588 |
| 2024-11-11 | 504.10 | 517.80 | 500.85 | 508.00 | 508.00 | 609,089 |
| 2024-11-08 | 502.30 | 503.60 | 486.00 | 492.90 | 492.90 | 873,356 |
| 2024-11-07 | 497.55 | 499.70 | 483.00 | 491.20 | 491.20 | 518,181 |
| 2024-11-06 | 498.25 | 511.05 | 495.50 | 497.10 | 497.10 | 445,489 |
| 2024-11-05 | 498.30 | 500.80 | 491.05 | 494.30 | 494.30 | 253,708 |
| 2024-11-02 | 500.10 | 502.90 | 496.90 | 498.20 | 498.20 | 120,995 |
| 2024-11-01 | 498.70 | 503.80 | 494.05 | 500.70 | 500.70 | 256,150 |
| 2024-10-31 | 502.05 | 510.45 | 494.15 | 500.00 | 500.00 | 310,206 |
| 2024-10-30 | 512.45 | 513.75 | 502.05 | 510.75 | 510.75 | 257,496 |
| 2024-10-29 | 509.85 | 514.90 | 497.90 | 507.30 | 507.30 | 439,990 |
| 2024-10-28 | 515.25 | 515.30 | 497.70 | 502.00 | 502.00 | 762,510 |
| 2024-10-25 | 529.40 | 530.95 | 517.30 | 519.80 | 519.80 | 571,352 |
| 2024-10-24 | 528.55 | 532.80 | 525.20 | 530.85 | 530.85 | 370,848 |
| 2024-10-23 | 537.05 | 540.85 | 530.00 | 535.55 | 535.55 | 276,042 |
| 2024-10-22 | 546.60 | 546.70 | 538.00 | 541.80 | 541.80 | 147,591 |
| 2024-10-21 | 537.50 | 549.00 | 536.45 | 545.50 | 545.50 | 307,827 |
| 2024-10-18 | 537.15 | 542.60 | 533.05 | 536.50 | 536.50 | 186,967 |
| 2024-10-17 | 548.45 | 552.15 | 535.25 | 540.80 | 540.80 | 346,277 |
| 2024-10-16 | 545.00 | 549.95 | 540.00 | 545.10 | 545.10 | 506,828 |
| 2024-10-15 | 541.00 | 548.30 | 537.80 | 543.60 | 543.60 | 401,564 |
| 2024-10-14 | 547.00 | 547.30 | 532.50 | 539.00 | 539.00 | 969,752 |
| 2024-10-11 | 527.30 | 536.65 | 526.00 | 531.10 | 531.10 | 607,321 |
| 2024-10-10 | 529.90 | 535.85 | 523.10 | 527.80 | 527.80 | 354,976 |
| 2024-10-09 | 534.30 | 535.60 | 522.50 | 524.30 | 524.30 | 353,833 |
| 2024-10-08 | 540.10 | 540.10 | 530.70 | 531.50 | 531.50 | 345,497 |
| 2024-10-07 | 542.00 | 544.05 | 535.00 | 537.30 | 537.30 | 201,415 |
| 2024-10-04 | 544.90 | 549.10 | 540.20 | 545.00 | 545.00 | 231,004 |
| 2024-10-03 | 539.30 | 547.00 | 534.05 | 539.50 | 539.50 | 305,160 |
| 2024-10-02 | 550.30 | 555.75 | 533.45 | 537.30 | 537.30 | 524,780 |
| 2024-10-01 | 562.50 | 571.50 | 545.10 | 549.60 | 549.60 | 1,208,281 |
| 2024-09-30 | 568.50 | 572.40 | 558.60 | 560.85 | 560.85 | 331,092 |
| 2024-09-27 | 553.70 | 569.35 | 550.00 | 569.35 | 569.35 | 469,609 |
| 2024-09-26 | 559.90 | 560.00 | 547.20 | 551.15 | 551.15 | 534,056 |
| 2024-09-25 | 576.50 | 576.65 | 560.00 | 563.50 | 563.50 | 381,852 |
| 2024-09-24 | 581.00 | 583.05 | 567.15 | 573.75 | 573.75 | 361,299 |
| 2024-09-23 | 580.00 | 589.40 | 574.00 | 582.45 | 582.45 | 804,350 |
| 2024-09-20 | 569.30 | 584.90 | 563.25 | 580.40 | 580.40 | 1,010,715 |
| 2024-09-19 | 560.00 | 570.65 | 557.10 | 570.00 | 570.00 | 511,138 |
| 2024-09-18 | 570.90 | 570.90 | 555.75 | 561.00 | 561.00 | 400,268 |
| 2024-09-17 | 558.50 | 571.90 | 554.80 | 569.10 | 569.10 | 1,086,276 |
| 2024-09-16 | 538.20 | 556.15 | 538.20 | 552.50 | 552.50 | 453,152 |
| 2024-09-13 | 530.60 | 544.75 | 518.40 | 538.55 | 538.55 | 359,505 |
| 2024-09-12 | 533.25 | 535.95 | 522.00 | 528.05 | 528.05 | 221,890 |
| 2024-09-11 | 540.80 | 548.00 | 527.10 | 543.40 | 543.40 | 269,287 |
| 2024-09-10 | 553.00 | 553.00 | 536.10 | 541.80 | 541.80 | 430,647 |
| 2024-09-09 | 540.00 | 555.35 | 535.35 | 554.40 | 554.40 | 408,780 |
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.