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
2023-12-29 69.50 69.98 69.27 69.50 3.8M
2023-12-28 69.85 70.21 69.10 69.50 9.7M
2023-12-27 70.35 70.36 69.77 69.85 9.8M
2023-12-26 70.00 70.79 69.26 70.38 13.4M
2023-12-25 71.02 71.50 70.02 70.05 10.1M
2023-12-22 71.43 72.14 70.58 70.97 16.2M
2023-12-21 71.79 72.36 70.30 71.21 14.6M
2023-12-20 72.14 73.15 71.96 72.19 14.1M
2023-12-19 72.79 72.94 71.61 72.30 16.3M
2023-12-18 70.95 73.35 70.94 72.51 30.0M
2023-12-15 69.39 71.89 69.39 71.20 14.3M
2023-12-14 71.49 71.81 69.10 69.49 17.5M
2023-12-13 72.15 73.14 71.10 71.48 19.1M
2023-12-12 70.89 72.62 69.69 72.19 29.8M
2023-12-11 71.00 72.26 68.75 70.62 49.9M
2023-12-08 67.75 70.96 67.75 70.92 42.8M
2023-12-07 65.79 67.70 65.40 67.53 22.2M
2023-12-06 66.54 66.54 64.70 65.89 22.9M
2023-12-05 65.46 66.95 65.20 66.30 7.5M
2023-12-04 64.99 66.14 64.41 65.24 10.1M
2023-12-01 65.02 65.84 64.65 65.03 7.7M
2023-11-30 66.89 66.96 65.00 65.18 11.6M
2023-11-29 66.50 67.72 65.41 66.73 18.3M
2023-11-28 65.67 66.95 64.20 66.50 13.3M
2023-11-27 66.00 66.25 64.99 65.40 8.6M
2023-11-24 66.13 66.67 65.51 66.01 8.7M
2023-11-23 66.37 66.84 66.01 66.14 4.6M
2023-11-22 67.27 67.43 66.50 66.60 5.5M
2023-11-21 66.38 67.27 65.91 67.07 7.6M
2023-11-20 66.75 66.98 66.03 66.38 7.1M
2023-11-17 66.40 66.99 65.67 66.66 16.6M
2023-11-16 68.63 68.87 66.68 66.95 12.9M
2023-11-15 68.12 69.28 67.21 68.66 19.5M
2023-11-14 68.00 68.38 66.98 68.02 20.0M
2023-11-13 70.13 71.15 68.06 68.50 18.9M
2023-11-10 71.12 71.42 70.20 70.37 7.2M
2023-11-09 71.62 71.78 70.92 71.36 6.5M
2023-11-08 70.48 71.99 70.11 71.62 16.8M
2023-11-07 70.07 70.83 69.98 70.39 6.5M
2023-11-06 70.26 70.50 69.91 70.17 5.2M
2023-11-03 71.16 71.36 69.75 70.01 13.7M
2023-11-02 70.50 71.79 70.15 70.87 16.0M
2023-11-01 69.75 70.70 69.75 70.50 9.8M
2023-10-31 70.20 70.59 69.71 69.98 11.2M
2023-10-30 70.52 70.52 69.80 70.03 10.8M
2023-10-27 71.00 71.54 70.35 70.74 12.2M
2023-10-26 71.50 71.50 70.40 70.79 14.9M
2023-10-25 72.30 72.30 71.44 71.54 9.7M
2023-10-24 72.75 72.75 72.02 72.36 7.5M
2023-10-23 72.02 73.00 71.80 72.61 14.3M
2023-10-20 72.15 72.36 71.40 72.06 12.2M
2023-10-19 72.60 72.70 71.80 72.20 23.6M
2023-10-18 73.33 73.65 72.70 72.82 41.2M
2023-10-17 76.81 77.30 76.40 77.01 33.1M
2023-10-16 77.00 77.45 76.64 76.90 18.7M
2023-10-13 77.00 77.16 76.12 76.70 11.1M
2023-10-12 75.65 77.15 75.15 76.86 11.7M
2023-10-11 77.41 78.09 75.56 75.89 29.1M
2023-10-10 75.00 77.45 74.84 77.32 27.8M
2023-10-09 74.98 75.46 74.24 74.97 11.8M
2023-10-06 73.82 74.77 73.64 74.68 10.0M
2023-10-05 73.44 74.00 73.03 73.78 6.9M
2023-10-04 74.00 74.24 73.17 73.18 10.6M
2023-10-03 73.19 74.84 71.81 74.15 27.2M
2023-10-02 74.03 75.68 72.61 73.19 44.2M
2023-09-29 73.00 73.90 72.20 73.81 16.2M
2023-09-28 73.26 73.71 72.35 73.03 16.5M
2023-09-27 73.07 73.96 72.71 73.26 20.3M
2023-09-26 72.00 73.69 71.14 73.05 14.4M
2023-09-25 72.68 72.68 71.11 71.97 16.8M
2023-09-22 69.50 72.78 69.30 72.69 34.5M
2023-09-21 71.98 71.98 69.70 69.88 37.5M
2023-09-20 73.65 75.26 71.82 72.17 54.3M
2023-09-19 75.00 75.66 73.12 73.64 27.8M
2023-09-18 76.82 76.82 74.95 75.26 30.7M
2023-09-15 78.05 78.29 76.55 77.00 23.6M
2023-09-14 79.04 79.04 77.31 78.12 13.4M
2023-09-13 79.85 80.08 78.55 78.93 6.7M
2023-09-12 78.29 79.70 78.26 79.64 10.1M
2023-09-11 80.07 80.29 77.91 78.15 14.9M
2023-09-08 80.00 81.00 77.77 79.82 21.8M
2023-09-07 82.00 82.01 79.66 80.19 21.1M
2023-09-06 82.01 82.25 81.32 82.01 12.3M
2023-09-05 83.10 83.15 81.51 82.12 15.5M
2023-09-04 82.35 83.33 82.14 83.00 21.2M
2023-09-01 81.29 82.34 80.66 82.23 25.9M
2023-08-31 82.00 82.36 81.10 81.27 16.3M
2023-08-30 82.60 82.76 80.92 81.93 28.3M
2023-08-29 84.48 84.48 82.50 82.85 46.2M
2023-08-28 85.00 85.40 84.16 84.73 17.4M
2023-08-25 85.15 85.90 84.10 84.69 19.2M
2023-08-24 83.76 85.38 83.59 85.10 15.8M
2023-08-23 85.11 85.57 82.82 83.39 27.7M
2023-08-22 86.01 86.07 84.27 85.05 28.2M
2023-08-21 88.03 88.50 85.20 86.08 37.9M
2023-08-18 85.80 88.38 84.20 88.03 42.0M
2023-08-17 84.30 86.19 81.95 85.80 37.3M
2023-08-16 85.90 86.61 81.62 83.38 54.0M
2023-08-15 87.00 88.96 85.32 85.98 32.2M
2023-08-14 92.90 93.70 87.06 87.52 107.0M
2023-08-11 89.00 92.00 88.70 91.98 35.0M
2023-08-10 87.51 89.08 86.86 88.90 17.4M
2023-08-09 86.31 87.64 85.32 87.17 22.4M
2023-08-08 85.55 86.38 82.75 86.12 25.5M
2023-08-07 86.01 87.87 84.25 85.54 29.1M
2023-08-04 89.00 89.60 83.55 85.58 46.0M
2023-08-03 85.61 89.48 85.52 88.69 40.0M
2023-08-02 85.40 86.33 84.62 85.61 19.7M
2023-08-01 85.75 86.50 84.31 85.50 20.3M
2023-07-31 84.05 85.60 83.75 85.50 19.0M
2023-07-28 84.61 84.90 83.45 83.98 16.5M
2023-07-27 84.85 86.26 83.21 84.61 57.5M
2023-07-26 80.61 82.78 80.27 82.71 18.3M
2023-07-25 80.80 80.95 79.61 80.61 12.0M
2023-07-24 81.07 81.85 80.16 80.80 13.9M
2023-07-21 78.81 81.20 78.81 81.07 16.0M
2023-07-20 81.00 81.12 78.65 79.06 35.0M
2023-07-19 81.90 82.52 80.85 81.13 20.3M
2023-07-18 78.63 81.89 78.60 81.77 53.3M
2023-07-17 77.50 78.75 77.00 78.57 19.4M
2023-07-14 77.33 78.29 76.65 77.89 19.3M
2023-07-13 76.98 77.59 75.60 77.33 35.0M
2023-07-12 74.80 76.85 74.70 76.79 27.8M
2023-07-11 74.30 75.07 73.72 74.67 23.7M
2023-07-10 72.30 74.30 72.28 74.14 32.5M
2023-07-07 71.40 72.26 70.82 72.18 16.3M
2023-07-06 71.09 71.67 70.56 71.07 21.1M
2023-07-05 70.10 71.12 69.87 70.80 14.8M
2023-07-04 71.48 71.80 69.80 70.08 19.1M
2023-07-03 70.61 72.35 70.23 71.29 35.8M
2023-06-30 68.81 71.23 68.21 70.30 37.4M
2023-06-29 67.60 68.77 67.58 68.64 11.4M
2023-06-28 67.75 67.80 67.10 67.45 5.1M
2023-06-27 67.24 67.87 67.10 67.61 7.0M
2023-06-26 67.28 67.53 66.10 67.07 16.1M
2023-06-23 68.29 68.65 66.40 66.89 20.2M
2023-06-22 68.59 68.97 68.29 68.38 8.6M
2023-06-21 68.87 69.09 68.30 68.81 8.1M
2023-06-20 69.19 69.71 67.80 68.86 19.2M
2023-06-19 69.75 69.80 68.01 69.30 49.4M
2023-06-16 67.50 67.64 66.70 67.04 12.4M
2023-06-15 68.53 68.75 67.05 67.44 23.9M
2023-06-14 67.73 68.36 67.00 68.36 15.3M
2023-06-13 67.09 67.75 67.09 67.62 10.8M
2023-06-09 66.05 67.50 65.87 66.93 18.2M
2023-06-08 66.10 66.22 65.76 66.05 3.6M
2023-06-07 66.11 66.36 65.73 65.98 6.4M
2023-06-06 65.51 66.17 65.21 66.10 9.2M
2023-06-05 66.35 66.94 65.60 65.80 16.3M
2023-06-02 65.54 66.17 65.30 66.08 13.3M
2023-06-01 66.00 66.81 65.28 65.50 11.2M
2023-05-31 64.37 65.96 64.00 65.79 57.1M
2023-05-30 66.59 71.44 66.13 67.53 148.7M
2023-05-29 67.00 67.88 66.61 66.94 16.2M
2023-05-26 66.20 66.95 66.06 66.78 6.0M
2023-05-25 67.00 67.15 65.80 66.34 7.0M
2023-05-24 66.50 67.35 66.12 66.95 7.4M
2023-05-23 66.95 66.95 66.00 66.63 5.8M
2023-05-22 66.50 66.92 65.90 66.81 6.5M
2023-05-19 66.00 66.44 65.44 66.25 13.9M
2023-05-18 67.72 67.97 66.71 66.89 11.8M
2023-05-17 67.82 68.42 67.05 67.70 13.6M
2023-05-16 67.51 67.90 66.65 67.36 7.9M
2023-05-15 65.65 67.50 65.65 67.40 10.0M
2023-05-12 65.50 65.95 65.01 65.65 6.4M
2023-05-11 66.10 66.97 64.58 65.49 14.6M
2023-05-10 65.70 66.50 64.56 65.96 20.4M
2023-05-08 64.70 65.06 64.10 64.53 3.4M
2023-05-05 65.94 66.40 64.67 64.79 7.6M
2023-05-04 65.56 66.11 65.05 65.86 6.6M
2023-05-03 66.74 67.51 64.81 65.40 15.6M
2023-05-02 67.95 68.20 66.17 66.70 9.6M
2023-04-28 68.51 68.97 66.86 67.75 11.7M
2023-04-27 68.11 68.54 67.56 68.34 11.6M
2023-04-26 67.76 68.65 67.40 68.04 10.1M
2023-04-25 68.24 68.49 67.38 67.55 8.3M
2023-04-24 68.00 69.09 67.56 68.11 14.4M
2023-04-21 67.36 68.78 66.93 68.17 19.0M
2023-04-20 66.70 67.69 65.71 67.19 12.9M
2023-04-19 67.37 67.79 66.30 66.68 15.4M
2023-04-18 67.24 67.58 66.63 67.22 9.8M
2023-04-17 66.57 67.30 66.53 67.07 8.5M
2023-04-14 65.92 66.48 65.53 66.40 6.6M
2023-04-13 66.37 66.49 65.32 65.96 11.5M
2023-04-12 66.96 67.44 66.01 66.57 16.9M
2023-04-11 67.98 68.74 66.30 66.80 23.6M
2023-04-10 66.88 67.95 66.77 67.79 16.8M
2023-04-07 66.10 66.84 66.02 66.64 12.6M
2023-04-06 66.70 67.78 65.81 65.99 23.0M
2023-04-05 66.25 67.05 65.25 66.55 12.0M
2023-04-04 67.00 67.15 65.61 66.26 17.4M
2023-04-03 66.92 67.37 66.18 66.78 17.1M
2023-03-31 66.55 66.90 64.70 65.99 21.9M
2023-03-30 64.37 67.20 64.20 66.51 28.8M
2023-03-29 64.99 65.11 64.21 64.56 8.0M
2023-03-28 65.65 65.90 64.10 64.87 12.1M
2023-03-27 63.70 65.60 63.70 65.44 20.2M
2023-03-24 63.79 63.92 63.21 63.54 6.4M
2023-03-23 63.93 64.10 63.07 63.79 11.8M
2023-03-22 64.30 64.90 63.59 63.79 13.6M
2023-03-21 63.40 65.80 62.85 64.24 47.0M
2023-03-20 60.90 63.23 60.85 63.12 24.0M
2023-03-17 60.40 60.95 60.30 60.80 10.9M
2023-03-16 60.65 60.96 59.88 60.40 8.1M
2023-03-15 61.50 61.70 60.31 60.69 8.9M
2023-03-14 61.06 61.66 60.75 61.35 5.5M
2023-03-13 61.63 62.18 60.60 61.05 8.9M
2023-03-10 61.35 61.74 61.00 61.55 4.4M
2023-03-09 61.75 62.35 61.43 61.50 5.2M
2023-03-07 61.71 61.99 61.30 61.60 7.2M
2023-03-06 62.29 62.82 61.72 61.88 11.8M
2023-03-03 60.84 62.30 60.80 62.18 29.2M
2023-03-02 61.35 61.77 59.96 60.45 11.0M
2023-03-01 60.70 61.53 60.40 61.35 10.3M
2023-02-28 60.40 60.65 60.13 60.52 7.3M
2023-02-27 59.10 60.30 59.01 60.22 7.4M
2023-02-24 60.20 60.80 58.61 59.39 24.7M
2023-02-22 60.00 60.15 59.45 59.95 4.4M
2023-02-21 58.90 60.30 58.81 59.88 12.7M
2023-02-20 59.66 59.88 58.25 59.05 18.7M
2023-02-17 58.70 59.49 58.70 59.39 5.8M
2023-02-16 59.07 59.59 58.53 58.94 8.2M
2023-02-15 60.19 60.19 58.12 58.88 14.9M
2023-02-14 61.65 61.79 59.25 60.39 14.5M
2023-02-13 61.82 62.19 61.61 61.73 4.9M
2023-02-10 61.67 62.06 61.53 61.82 4.2M
2023-02-09 62.05 62.07 61.53 61.78 6.5M
2023-02-08 62.44 62.80 61.30 61.99 11.4M
2023-02-07 62.50 63.41 61.90 62.34 12.6M
2023-02-06 61.98 62.88 61.73 62.55 15.2M
2023-02-03 61.55 61.99 60.85 61.72 8.9M
2023-02-02 61.90 61.94 61.16 61.62 8.6M
2023-02-01 62.10 62.40 61.24 61.73 12.5M
2023-01-31 61.68 62.48 61.56 62.00 13.2M
2023-01-30 61.20 61.69 60.91 61.55 10.5M
2023-01-27 60.50 61.11 60.18 60.78 7.8M
2023-01-26 60.92 61.09 60.22 60.44 7.9M
2023-01-25 60.70 60.93 60.11 60.87 7.5M
2023-01-24 61.78 61.85 60.56 60.70 15.3M
2023-01-23 60.49 61.88 60.09 61.54 17.8M
2023-01-20 60.41 60.62 59.90 60.16 10.5M
2023-01-19 61.52 61.62 59.80 60.30 28.4M
2023-01-18 61.92 62.70 61.10 61.68 16.0M
2023-01-17 63.10 63.68 61.60 61.79 37.4M
2023-01-16 60.20 62.60 60.00 62.52 29.5M
2023-01-13 60.05 60.41 59.77 60.09 7.0M
2023-01-12 60.80 60.86 59.87 60.10 8.5M
2023-01-11 59.90 60.80 59.85 60.75 12.3M
2023-01-10 59.28 59.83 58.87 59.81 7.8M
2023-01-09 59.09 59.25 58.75 59.16 5.9M
2023-01-06 58.80 58.99 58.72 58.83 1.8M
2023-01-05 59.36 59.36 58.58 58.89 4.0M
2023-01-04 59.48 59.48 59.09 59.28 2.1M
2023-01-03 58.83 59.53 58.83 59.35 4.5M