ALROSA

ALRS
🏛️ russian-federation →
44.33
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 121.27 123.60 119.52 122.34 20.4M
2021-12-29 119.20 121.36 118.60 121.25 17.6M
2021-12-28 116.86 120.53 116.20 119.98 18.3M
2021-12-27 115.50 116.89 114.99 116.55 11.8M
2021-12-24 113.95 115.45 113.07 115.30 10.4M
2021-12-23 114.00 114.50 112.40 113.70 14.1M
2021-12-22 113.54 114.44 112.73 113.48 16.9M
2021-12-21 114.44 115.60 112.03 113.54 22.1M
2021-12-20 112.50 115.09 111.31 114.02 20.3M
2021-12-17 116.92 117.55 113.80 114.77 39.4M
2021-12-16 118.59 119.85 115.60 116.62 30.6M
2021-12-15 117.99 119.64 115.31 118.35 19.2M
2021-12-14 115.00 118.42 107.45 118.04 52.2M
2021-12-13 122.78 124.20 113.90 114.30 35.6M
2021-12-10 126.41 127.00 121.52 122.62 18.6M
2021-12-09 126.15 127.84 124.86 126.87 17.1M
2021-12-08 128.40 128.66 125.20 126.15 25.4M
2021-12-07 125.60 128.64 124.61 127.94 18.1M
2021-12-06 127.73 128.73 123.44 125.44 10.0M
2021-12-03 130.27 130.60 126.50 127.73 18.4M
2021-12-02 128.32 130.50 126.73 130.13 16.5M
2021-12-01 129.00 130.85 127.51 128.83 27.2M
2021-11-30 123.70 129.49 122.55 128.44 59.5M
2021-11-29 122.98 127.25 121.40 124.99 29.0M
2021-11-26 123.75 124.26 120.20 120.58 19.9M
2021-11-25 127.00 128.20 124.64 125.25 11.6M
2021-11-24 131.24 131.87 125.40 127.00 24.5M
2021-11-23 124.46 131.53 121.53 131.00 36.9M
2021-11-22 130.50 131.00 122.55 124.78 33.5M
2021-11-19 135.50 135.69 128.60 130.43 31.9M
2021-11-18 132.19 135.50 131.68 134.50 35.3M
2021-11-17 133.38 133.38 131.30 132.25 18.4M
2021-11-16 131.00 133.09 131.00 132.25 23.8M
2021-11-15 131.30 132.88 130.52 130.89 23.0M
2021-11-12 134.63 135.97 129.22 131.29 42.7M
2021-11-11 131.86 134.74 130.90 134.03 30.0M
2021-11-10 129.87 133.39 129.80 131.09 28.7M
2021-11-09 132.00 134.59 130.03 130.68 25.9M
2021-11-08 128.50 133.18 128.50 132.40 24.9M
2021-11-05 129.95 131.46 127.54 128.40 13.5M
2021-11-03 131.04 132.66 129.20 130.59 22.1M
2021-11-02 129.91 133.13 128.13 132.00 36.1M
2021-11-01 125.30 130.86 123.20 130.43 33.3M
2021-10-29 129.40 129.44 124.47 125.21 25.3M
2021-10-28 129.94 130.50 128.25 129.54 28.8M
2021-10-27 130.84 132.00 129.15 129.82 17.9M
2021-10-26 128.82 131.75 128.01 130.78 28.8M
2021-10-25 128.18 130.36 127.10 128.20 24.9M
2021-10-22 131.00 131.30 127.10 127.60 23.2M
2021-10-21 131.37 132.47 130.11 130.99 23.4M
2021-10-20 132.75 132.75 130.24 131.40 22.3M
2021-10-19 128.99 132.96 127.68 132.76 37.7M
2021-10-18 129.90 130.97 127.02 128.58 66.8M
2021-10-15 138.01 139.20 136.71 137.95 45.7M
2021-10-14 139.90 140.49 137.51 138.20 27.6M
2021-10-13 143.20 143.60 137.64 139.60 57.1M
2021-10-12 142.77 143.90 141.90 143.62 42.4M
2021-10-11 139.12 142.79 139.12 142.35 51.6M
2021-10-08 133.80 139.12 133.50 138.48 35.2M
2021-10-07 131.00 135.20 127.45 133.80 52.7M
2021-10-06 134.99 135.39 130.32 131.99 44.7M
2021-10-05 136.36 136.50 132.63 135.80 34.2M
2021-10-04 138.95 139.34 134.52 135.65 25.4M
2021-10-01 133.45 138.02 132.00 138.01 20.1M
2021-09-30 134.59 135.90 132.65 133.45 22.7M
2021-09-29 136.50 137.92 132.90 134.50 25.2M
2021-09-28 140.60 141.36 135.82 136.67 23.1M
2021-09-27 140.00 141.60 139.23 140.58 12.8M
2021-09-24 140.70 140.86 138.83 139.74 13.8M
2021-09-23 142.50 142.95 139.26 140.72 23.6M
2021-09-22 139.50 141.78 138.52 141.47 20.4M
2021-09-21 140.89 142.29 136.38 138.55 23.7M
2021-09-20 140.61 142.70 138.52 140.13 21.3M
2021-09-17 147.03 147.13 142.50 143.80 25.6M
2021-09-16 147.07 147.63 144.30 146.36 21.7M
2021-09-15 149.44 149.90 146.57 147.65 13.4M
2021-09-14 151.00 153.73 148.65 149.56 24.7M
2021-09-13 149.89 150.76 149.10 150.30 15.2M
2021-09-10 146.72 150.98 144.41 149.17 25.9M
2021-09-09 147.50 149.35 145.46 145.59 20.8M
2021-09-08 147.95 149.83 147.80 148.20 17.4M
2021-09-07 146.10 148.67 145.83 147.80 13.1M
2021-09-06 145.50 147.27 145.08 146.26 10.0M
2021-09-03 143.12 146.58 142.80 145.83 17.7M
2021-09-02 145.12 145.67 143.54 143.70 17.9M
2021-09-01 145.35 147.00 143.32 145.71 28.7M
2021-08-31 140.71 146.50 139.88 145.11 48.8M
2021-08-30 134.50 140.49 133.65 140.40 26.9M
2021-08-27 134.47 134.90 132.84 134.60 12.6M
2021-08-26 133.71 135.80 133.30 134.22 14.8M
2021-08-25 133.85 133.85 132.51 133.74 9.0M
2021-08-24 133.81 134.29 132.16 133.50 16.2M
2021-08-23 132.50 133.94 131.50 133.54 9.1M
2021-08-20 135.00 135.20 130.22 132.27 18.0M
2021-08-19 132.75 135.25 131.15 134.64 19.6M
2021-08-18 133.85 134.94 133.00 133.15 10.7M
2021-08-17 133.28 134.90 132.65 133.22 15.9M
2021-08-16 134.89 135.00 131.72 133.31 17.3M
2021-08-13 138.05 138.88 132.91 134.98 31.1M
2021-08-12 137.80 139.47 137.36 138.21 15.2M
2021-08-11 138.00 138.54 137.22 137.57 11.2M
2021-08-10 138.48 140.00 136.70 137.96 21.7M
2021-08-09 138.10 139.30 136.65 137.92 19.8M
2021-08-06 139.09 140.70 138.30 138.71 21.5M
2021-08-05 138.36 139.75 137.30 138.98 19.9M
2021-08-04 135.90 139.10 135.20 138.37 33.3M
2021-08-03 130.65 135.12 130.37 135.09 27.7M
2021-08-02 131.00 132.14 129.90 130.55 15.9M
2021-07-30 134.74 134.97 129.53 130.57 34.6M
2021-07-29 132.00 134.40 131.28 133.96 15.9M
2021-07-28 129.90 131.92 129.56 131.72 18.4M
2021-07-27 130.70 131.70 129.47 129.80 16.2M
2021-07-26 129.00 130.60 127.74 130.35 11.1M
2021-07-23 131.50 132.19 128.76 129.75 11.9M
2021-07-22 130.35 131.00 128.00 130.84 14.7M
2021-07-21 129.00 131.15 128.41 128.79 15.0M
2021-07-20 127.21 129.00 126.28 128.71 19.7M
2021-07-19 129.49 131.04 125.72 126.89 26.5M
2021-07-16 133.95 133.95 129.80 129.85 31.8M
2021-07-15 135.40 136.00 132.90 133.27 27.5M
2021-07-14 136.45 139.59 133.31 134.85 39.4M
2021-07-13 133.30 137.51 133.20 137.22 34.6M
2021-07-12 131.20 133.75 130.28 133.11 27.3M
2021-07-09 128.13 131.21 127.00 130.99 35.1M
2021-07-08 124.35 128.00 123.01 127.88 40.2M
2021-07-07 120.90 125.89 120.90 124.60 33.0M
2021-07-06 125.01 125.69 120.74 121.09 30.8M
2021-07-05 126.12 126.40 123.86 124.74 17.7M
2021-07-02 125.80 127.60 125.34 126.14 23.8M
2021-07-01 125.37 129.43 123.83 126.25 69.9M
2021-06-30 134.13 135.59 133.11 133.74 36.3M
2021-06-29 133.37 135.10 132.67 134.08 40.2M
2021-06-28 132.58 134.42 132.40 133.23 20.9M
2021-06-25 133.10 133.95 130.78 132.54 20.8M
2021-06-24 134.40 134.89 131.14 132.86 37.1M
2021-06-23 139.99 140.00 132.52 134.69 45.2M
2021-06-22 137.40 139.67 136.36 139.50 31.8M
2021-06-21 130.73 136.68 130.54 136.56 31.2M
2021-06-18 134.54 134.80 130.22 131.40 58.4M
2021-06-17 138.00 139.19 131.15 134.80 53.1M
2021-06-16 137.67 139.88 137.01 138.72 23.0M
2021-06-15 139.98 141.73 136.90 137.69 38.5M
2021-06-14 135.44 139.94 135.44 139.56 40.5M
2021-06-11 135.00 135.40 132.80 135.26 39.0M
2021-06-10 129.40 135.40 129.00 134.47 67.3M
2021-06-09 128.97 130.06 126.83 129.50 29.7M
2021-06-08 124.81 128.83 124.28 128.59 43.6M
2021-06-07 120.73 124.70 119.82 124.50 20.9M
2021-06-04 120.16 121.74 119.80 120.73 16.1M
2021-06-03 121.02 121.50 118.84 119.86 17.3M
2021-06-02 118.70 121.14 117.87 120.95 26.7M
2021-06-01 117.16 119.55 117.10 118.95 16.6M
2021-05-31 114.32 117.79 114.32 117.20 21.7M
2021-05-28 113.42 114.69 113.31 114.48 9.8M
2021-05-27 113.90 114.39 112.50 113.23 25.0M
2021-05-26 114.80 115.28 113.38 114.13 20.9M
2021-05-25 114.52 115.52 114.42 115.20 12.2M
2021-05-24 115.58 115.74 114.12 114.52 11.7M
2021-05-21 114.86 115.14 113.60 114.69 16.0M
2021-05-20 115.00 116.05 114.37 114.86 12.4M
2021-05-19 116.00 116.70 114.17 115.35 22.1M
2021-05-18 113.40 116.20 112.82 116.15 26.2M
2021-05-17 114.35 114.88 112.44 113.24 17.5M
2021-05-14 113.79 114.34 112.87 114.00 8.0M
2021-05-13 114.20 115.49 112.24 113.80 24.7M
2021-05-12 115.40 117.17 113.58 114.14 24.8M
2021-05-11 116.39 117.29 114.58 115.62 19.0M
2021-05-10 113.72 118.13 113.37 116.69 23.1M
2021-05-07 113.55 114.40 112.62 113.85 16.6M
2021-05-06 111.12 114.04 111.12 113.31 18.0M
2021-05-05 108.66 111.77 108.45 111.30 12.7M
2021-05-04 109.32 110.14 107.76 108.93 15.8M
2021-04-30 108.11 109.07 107.30 108.97 13.8M
2021-04-29 110.00 110.29 106.67 108.40 20.4M
2021-04-28 110.52 113.44 107.80 109.40 34.0M
2021-04-27 114.01 114.22 109.55 110.52 26.6M
2021-04-26 113.01 114.88 112.12 114.22 30.0M
2021-04-23 109.81 113.00 108.90 113.00 20.7M
2021-04-22 111.13 111.78 109.25 109.34 19.0M
2021-04-21 107.31 111.36 107.24 111.13 28.8M
2021-04-20 107.82 108.01 105.83 107.67 15.3M
2021-04-19 106.78 108.09 106.34 107.15 18.0M
2021-04-16 106.97 107.47 104.88 106.13 15.9M
2021-04-15 101.99 106.89 101.71 106.30 29.7M
2021-04-14 103.00 103.35 101.44 102.52 25.8M
2021-04-13 102.05 103.14 101.62 102.88 18.5M
2021-04-12 100.94 102.96 100.52 102.22 22.4M
2021-04-09 104.78 104.94 100.70 101.45 44.8M
2021-04-08 105.09 105.50 103.85 104.77 18.2M
2021-04-07 104.68 105.11 102.88 104.34 14.8M
2021-04-06 105.23 105.90 104.56 104.70 9.4M
2021-04-05 105.79 105.94 104.40 105.58 5.4M
2021-04-02 104.65 105.82 104.20 105.36 5.2M
2021-04-01 106.29 107.07 104.15 104.86 18.3M
2021-03-31 108.46 109.92 105.44 105.98 28.5M
2021-03-30 108.51 108.82 107.03 107.96 10.5M
2021-03-29 107.74 108.75 107.00 108.29 9.7M
2021-03-26 107.04 108.00 106.41 107.85 9.5M
2021-03-25 105.20 106.97 105.12 106.80 9.8M
2021-03-24 104.21 106.24 103.41 105.78 14.2M
2021-03-23 105.07 105.46 103.26 104.31 19.9M
2021-03-22 105.90 106.44 104.83 105.68 11.0M
2021-03-19 106.66 108.40 105.20 105.70 46.4M
2021-03-18 106.49 108.70 105.39 107.16 23.2M
2021-03-17 108.20 108.90 105.36 105.91 16.0M
2021-03-16 108.45 109.16 106.60 108.20 16.5M
2021-03-15 106.44 108.50 104.20 108.50 27.0M
2021-03-12 107.28 107.76 105.00 106.43 18.3M
2021-03-11 106.50 108.78 105.60 107.49 18.3M
2021-03-10 108.40 109.47 106.01 106.57 17.8M
2021-03-09 107.30 108.82 105.61 108.13 22.8M
2021-03-05 104.63 107.62 104.17 106.65 27.7M
2021-03-04 103.48 105.83 101.85 103.62 25.0M
2021-03-03 103.00 104.53 102.65 103.35 20.6M
2021-03-02 100.90 104.00 100.63 102.53 33.8M
2021-03-01 100.39 101.34 99.51 101.10 11.4M
2021-02-26 98.86 100.85 97.60 99.52 16.8M
2021-02-25 98.70 100.08 98.53 99.30 30.9M
2021-02-24 97.23 98.69 96.17 98.45 27.8M
2021-02-22 97.69 98.30 96.71 97.99 18.3M
2021-02-20 96.62 98.47 96.62 97.90 4.4M
2021-02-19 97.50 97.84 95.83 96.95 26.5M
2021-02-18 100.73 100.73 97.60 97.85 24.2M
2021-02-17 101.46 102.10 99.70 100.90 17.3M
2021-02-16 104.40 104.40 101.20 101.46 20.3M
2021-02-15 105.50 106.20 102.62 103.83 21.2M
2021-02-12 104.45 105.00 103.10 104.95 11.0M
2021-02-11 103.80 105.50 103.17 104.45 15.7M
2021-02-10 105.00 105.89 103.39 104.18 19.6M
2021-02-09 103.11 104.90 102.13 104.19 27.7M
2021-02-08 102.40 103.92 102.24 102.95 12.7M
2021-02-05 103.00 103.38 100.56 102.32 12.9M
2021-02-04 103.45 104.18 102.07 102.61 12.3M
2021-02-03 102.76 104.45 102.17 103.66 19.4M
2021-02-02 100.98 103.46 100.37 102.15 25.0M
2021-02-01 100.10 101.48 98.55 100.61 15.8M
2021-01-29 100.90 101.21 98.52 99.22 19.2M
2021-01-28 99.82 102.25 98.49 101.20 19.4M
2021-01-27 104.25 104.65 100.15 100.52 22.9M
2021-01-26 100.40 104.17 99.90 104.11 24.2M
2021-01-25 104.00 104.35 99.50 101.10 30.4M
2021-01-22 105.01 105.45 102.45 103.43 23.6M
2021-01-21 106.00 106.48 101.60 105.99 25.2M
2021-01-20 103.75 106.59 103.75 105.77 16.3M
2021-01-19 104.05 105.71 103.25 103.59 21.3M
2021-01-18 104.20 104.20 102.21 103.06 15.3M
2021-01-15 104.27 106.16 103.53 104.11 16.5M
2021-01-14 105.86 106.92 103.06 105.42 27.2M
2021-01-13 107.50 108.88 105.20 106.13 36.4M
2021-01-12 105.22 107.50 104.76 107.46 29.7M
2021-01-11 104.90 107.27 102.67 105.85 32.5M
2021-01-08 101.59 104.25 101.14 104.17 23.6M
2021-01-06 99.98 101.50 99.58 100.94 17.4M
2021-01-05 98.48 99.88 98.10 99.58 10.0M
2021-01-04 99.18 99.99 98.52 98.73 9.1M