ALRS.ME - Public Joint Stock Company ALROSA

MCX - MCX Real Time Price. Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201977.5977.7577.1477.2777.273,875,880
Nov 13, 201977.2177.5976.4377.4077.4014,709,320
Nov 12, 201975.6077.2075.6077.2077.2014,104,670
Nov 11, 201976.1576.3474.5575.7775.778,821,240
Nov 08, 201976.0076.9775.2176.1676.1616,935,670
Nov 07, 201975.2976.5075.2176.2876.2813,806,680
Nov 06, 201974.2075.6973.8075.5075.5016,117,810
Nov 05, 201975.7076.0573.7474.4874.4817,292,750
Nov 01, 201974.5075.4774.1075.4775.4716,514,390
Oct 31, 201975.0075.2573.7374.5174.5116,695,740
Oct 30, 201971.7974.8071.5574.6474.6436,403,290
Oct 29, 201970.8771.8170.7071.6771.678,356,800
Oct 28, 201970.2071.2069.7170.6870.688,611,500
Oct 25, 201971.2971.2969.8870.0570.0511,849,300
Oct 24, 201971.8371.8670.6171.0071.0012,941,100
Oct 23, 201972.3372.3370.9571.6971.6917,206,440
Oct 22, 201973.3073.3571.8072.3472.3419,230,050
Oct 21, 201973.3573.8472.5473.3573.359,231,100
Oct 18, 201973.5574.7373.1073.6073.6018,464,250
Oct 17, 201972.2874.3072.1273.8173.8122,494,130
Oct 16, 201970.0572.6670.0572.3072.3023,245,210
Oct 15, 201968.9870.2467.3669.9069.9023,882,890
Oct 14, 201970.8470.8768.9069.0569.0511,311,630
Oct 11, 201969.9071.2769.8970.6070.6023,244,880
Oct 11, 20193.84 Dividend
Oct 10, 201972.4073.3371.8373.2069.3619,463,290
Oct 09, 201971.7072.6371.3172.5768.7611,325,560
Oct 08, 201971.9572.7870.8971.8068.0321,282,890
Oct 07, 201974.0674.3172.1972.2568.4616,155,270
Oct 04, 201975.4076.0073.5374.1070.2114,009,140
Oct 03, 201975.0476.3874.9875.3471.3916,419,570
Oct 02, 201974.0175.2474.0175.0871.1416,484,860
Oct 01, 201974.6075.1973.6774.3570.458,678,900
Sep 30, 201972.9274.8072.8174.5070.5912,461,401
Sep 27, 201973.1273.4172.7272.8969.076,457,940
Sep 26, 201973.0073.5672.6673.2769.438,895,920
Sep 25, 201972.4273.1371.7272.9769.1412,330,800
Sep 24, 201973.5074.0372.3672.3668.569,949,260
Sep 23, 201974.5174.5273.0173.4069.5514,988,610
Sep 20, 201976.0076.1574.2874.2870.3822,350,080
Sep 19, 201977.7077.8775.6675.9071.9216,132,780
Sep 18, 201977.0077.7176.9177.7073.628,098,600
Sep 17, 201977.8077.8576.8577.0573.0112,167,110
Sep 16, 201975.7577.9875.7577.8073.7215,249,060
Sep 13, 201976.3576.5075.5576.2072.209,997,640
Sep 12, 201975.1076.2975.0276.2272.2219,660,650
Sep 11, 201974.7075.4374.7075.2071.2610,398,930
Sep 10, 201975.3975.4274.5675.2071.2613,455,140
Sep 09, 201975.6075.8675.0675.3071.356,611,360
Sep 06, 201976.0276.2875.0675.4071.449,657,350
Sep 05, 201974.9976.1874.9575.9871.9919,141,870
Sep 04, 201975.2075.5874.2774.6070.6912,157,410
Sep 03, 201974.3575.2574.1975.0271.0812,167,000
Sep 02, 201974.2874.8674.0674.3570.459,054,560
Aug 30, 201973.1074.2672.8974.2670.3613,427,570
Aug 29, 201973.2774.1873.1073.1069.2713,149,960
Aug 28, 201971.9373.7071.8473.0269.1919,258,610
Aug 27, 201971.2072.1371.1471.8168.0416,490,170
Aug 26, 201971.1571.5570.9071.1067.375,222,930
Aug 23, 201971.2071.6570.9571.4067.6512,025,178
Aug 22, 201971.2571.8770.8271.1067.3710,435,530
Aug 21, 201970.4072.0070.1671.1167.3813,598,670
Aug 20, 201971.6071.9070.3070.5566.8528,908,990
Aug 19, 201971.7573.7571.5071.7567.9922,038,690
Aug 16, 201971.2572.5071.2071.6567.8920,128,900
Aug 15, 201970.4872.8869.1871.1567.4233,815,900
Aug 14, 201973.0073.0370.2670.7066.9932,721,610
Aug 13, 201975.0475.1972.7372.7368.9120,482,440
Aug 12, 201975.0075.8075.0075.1171.179,362,630
Aug 09, 201975.5075.7074.2675.0071.0716,856,930
Aug 08, 201977.4677.5675.5075.5071.5417,331,290
Aug 07, 201977.8078.1376.3377.1773.1210,800,030
Aug 06, 201977.9478.5777.5177.5173.4412,517,590
Aug 05, 201978.9879.3477.7377.7573.6716,587,630
Aug 02, 201980.1180.1678.9279.0074.8621,195,360
Aug 01, 201981.2181.5480.4180.5376.319,839,640
Jul 31, 201981.5581.7281.2081.5077.2211,904,962
Jul 30, 201982.0082.0080.8681.6277.3412,198,530
Jul 29, 201981.9482.2880.8282.0077.7011,600,570
Jul 26, 201981.0982.4080.6881.8977.5918,467,460
Jul 25, 201980.8681.8979.9281.3077.0415,803,740
Jul 24, 201979.3680.7679.3680.7676.5210,037,110
Jul 23, 201978.2980.1577.9579.2575.0917,035,670
Jul 22, 201978.7578.9477.5278.1374.0317,041,150
Jul 19, 201979.5279.8078.7078.7074.5713,284,000
Jul 18, 201979.5980.1979.4079.4675.2917,587,490
Jul 17, 201979.9379.9479.3379.6075.4211,646,060
Jul 16, 201979.5080.2179.0879.9675.7724,481,390
Jul 15, 201979.8980.6179.6180.1275.9210,686,730
Jul 12, 201979.0080.1378.4579.5075.3320,942,800
Jul 12, 20194.11 Dividend
Jul 11, 201984.7185.1582.5082.5274.3027,820,590
Jul 10, 201986.0086.3084.3784.6376.2026,602,085
Jul 09, 201987.1087.4585.7386.0077.4320,056,130
Jul 08, 201986.8287.2086.5887.1078.4212,422,260
Jul 05, 201987.1087.3086.2186.9078.2411,956,420
Jul 04, 201984.3887.0084.0487.0078.3326,201,650
Jul 03, 201985.3385.3384.0884.3275.9224,313,010
Jul 02, 201985.2085.9984.8085.1876.6924,807,199
Jul 01, 201986.5086.5685.3085.5076.9815,418,370
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...