Stock listing
RUS:ASTR Astra Group Акции
Follow Astra Group into a list and get an email when it puts out news.
Share price · RUS:ASTR
217.75 RUB -1.40 (-0.6%)
Close on Oct 30, 2026
- Day range
- 216.30 – 219.50 RUBOct 30, 2026
- Volume
- 316,080 sharesOct 30, 2026
- 52-week range
- 119.55 – 309.80 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 580.9M RUBMedian day 1.17M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:ASTR · RUB, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 217.75 | -1.40 | -0.6% | 218.40 | 219.50 | 216.30 | 316,080 | |
| 219.15 | -1.50 | -0.7% | 219.35 | 220.50 | 217.45 | 216,002 | |
| 220.65 | +1.30 | +0.6% | 219.25 | 223.30 | 218.80 | 1,009,648 | |
| 219.35 | -1.30 | -0.6% | 220.75 | 222.00 | 218.50 | 454,116 | |
| 220.65 | +0.60 | +0.3% | 218.75 | 222.00 | 217.20 | 372,040 | |
| 220.05 | +3.05 | +1.4% | 217.80 | 220.95 | 216.00 | 311,636 | |
| 217.00 | -1.15 | -0.5% | 218.80 | 219.00 | 215.50 | 232,405 | |
| 218.15 | -1.65 | -0.8% | 220.00 | 221.25 | 217.20 | 468,141 | |
| 219.80 | +0.15 | +0.1% | 221.30 | 222.35 | 212.30 | 2,740,219 | |
| 219.65 | -0.45 | -0.2% | 221.00 | 223.50 | 217.10 | 857,473 | |
| 220.10 | -0.10 | 0.0% | 220.10 | 223.15 | 219.35 | 523,892 | |
| 220.20 | -0.20 | -0.1% | 220.20 | 222.40 | 219.10 | 368,893 | |
| 220.40 | -4.15 | -1.8% | 224.55 | 226.15 | 219.00 | 1,527,638 | |
| 224.55 | +6.25 | +2.9% | 217.80 | 228.00 | 216.90 | 3,183,768 | |
| 218.30 | +0.50 | +0.2% | 218.50 | 221.95 | 216.25 | 992,259 | |
| 217.80 | +5.05 | +2.4% | 211.95 | 218.85 | 211.95 | 1,161,214 | |
| 212.75 | -4.35 | -2.0% | 214.85 | 215.50 | 211.90 | 408,175 | |
| 217.10 | +0.95 | +0.4% | 215.80 | 221.60 | 213.75 | 1,322,132 | |
| 216.15 | +3.25 | +1.5% | 215.60 | 217.75 | 213.55 | 619,340 | |
| 212.90 | +1.00 | +0.5% | 211.70 | 216.40 | 210.45 | 645,100 | |
| 211.90 | 0.00 | 0.0% | 211.75 | 213.80 | 211.10 | 150,012 | |
| 211.90 | +3.00 | +1.4% | 208.90 | 213.55 | 208.50 | 468,375 | |
| 208.90 | -1.65 | -0.8% | 210.80 | 211.35 | 208.50 | 235,063 | |
| 210.55 | -3.40 | -1.6% | 211.20 | 212.85 | 207.10 | 766,300 | |
| 213.95 | +0.05 | 0.0% | 215.95 | 217.20 | 210.20 | 503,011 | |
| 213.90 | -2.50 | -1.2% | 216.45 | 216.95 | 212.60 | 553,435 | |
| 216.40 | -2.55 | -1.2% | 218.50 | 220.95 | 215.40 | 424,264 | |
| 218.95 | +1.50 | +0.7% | 219.25 | 220.95 | 216.25 | 438,247 | |
| 217.45 | +0.35 | +0.2% | 217.90 | 220.65 | 216.60 | 650,839 | |
| 217.10 | +4.75 | +2.2% | 211.75 | 219.90 | 207.00 | 1,190,140 | |
| 212.35 | -0.45 | -0.2% | 212.10 | 214.20 | 210.70 | 373,747 | |
| 212.80 | -3.30 | -1.5% | 215.40 | 216.95 | 210.00 | 566,949 | |
| 216.10 | -4.30 | -2.0% | 218.10 | 222.00 | 213.55 | 875,391 | |
| 220.40 | -0.85 | -0.4% | 220.00 | 221.95 | 216.05 | 750,031 | |
| 221.25 | +0.15 | +0.1% | 222.35 | 224.95 | 217.25 | 961,267 | |
| 221.10 | -5.90 | -2.6% | 226.35 | 227.25 | 219.05 | 955,690 | |
| 227.00 | +1.50 | +0.7% | 226.50 | 228.65 | 223.40 | 1,166,274 | |
| 225.50 | +6.70 | +3.1% | 220.25 | 229.50 | 220.00 | 3,861,576 | |
| 218.80 | +1.05 | +0.5% | 217.80 | 234.75 | 215.50 | 7,910,962 | |
| 217.75 | +1.45 | +0.7% | 217.15 | 218.90 | 211.45 | 1,295,874 | |
| 216.30 | -2.60 | -1.2% | 220.05 | 220.85 | 215.30 | 1,102,493 | |
| 218.90 | -0.50 | -0.2% | 220.00 | 222.30 | 217.25 | 1,267,525 | |
| 219.40 | 0.00 | 0.0% | 216.40 | 220.50 | 216.40 | 992,450 | |
| 219.40 | +5.80 | +2.7% | 214.50 | 221.55 | 212.00 | 2,479,575 | |
| 213.60 | +2.85 | +1.4% | 210.15 | 214.45 | 210.00 | 1,261,365 | |
| 210.75 | +1.65 | +0.8% | 212.15 | 214.50 | 208.10 | 1,265,202 | |
| 209.10 | -2.90 | -1.4% | 206.00 | 211.80 | 205.15 | 2,715,284 | |
| 212.00 | +2.30 | +1.1% | 212.35 | 216.30 | 203.40 | 7,080,088 | |
| 209.70 | +2.80 | +1.4% | 208.75 | 217.10 | 197.15 | 8,976,140 | |
| 206.90 | +3.10 | +1.5% | 205.05 | 211.50 | 191.15 | 4,396,959 | |
| 203.80 | +0.60 | +0.3% | 203.25 | 208.80 | 198.30 | 2,225,489 | |
| 203.20 | -3.20 | -1.6% | 206.40 | 206.65 | 198.50 | 3,199,785 | |
| 206.40 | +18.00 | +9.6% | 193.50 | 213.30 | 192.80 | 20,312,330 | |
| 188.40 | +1.35 | +0.7% | 185.70 | 193.50 | 183.30 | 3,680,123 | |
| 187.05 | -12.75 | -6.4% | 200.35 | 200.35 | 183.05 | 5,521,248 | |
| 199.80 | -1.65 | -0.8% | 205.50 | 207.90 | 194.60 | 3,281,773 | |
| 201.45 | -19.95 | -9.0% | 221.35 | 221.45 | 198.10 | 5,515,329 | |
| 221.40 | -4.15 | -1.8% | 227.30 | 227.30 | 218.30 | 1,301,344 | |
| 225.55 | -4.05 | -1.8% | 227.90 | 231.00 | 223.50 | 2,040,812 | |
| 229.60 | +4.60 | +2.0% | 224.50 | 231.10 | 219.90 | 3,720,414 | |
| 225.00 | -0.85 | -0.4% | 234.70 | 236.00 | 221.80 | 4,945,416 | |
| 225.85 | +13.05 | +6.1% | 219.00 | 236.40 | 219.00 | 17,982,406 | |
| 212.80 | +31.80 | +17.6% | 182.45 | 222.05 | 180.80 | 26,693,379 | |
| 181.00 | +1.20 | +0.7% | 181.95 | 183.35 | 175.95 | 1,366,849 | |
| 179.80 | +2.50 | +1.4% | 176.50 | 183.45 | 174.30 | 3,939,417 | |
| 177.30 | -3.40 | -1.9% | 180.75 | 182.70 | 172.40 | 2,348,302 | |
| 180.70 | -1.65 | -0.9% | 181.50 | 186.05 | 177.45 | 2,487,095 |
- Ticker
- RUS:ASTR
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- RUS
- Currency
- RUB
What changed lately
Latest deck · Apr 29, 2026
ISPsystem — Investor Presentation (2026)
Investor deck · 16 slides
Decks
ISPsystem — Investor Presentation (2026)
Investor deck · 16 slides · Apr 29, 2026
ISPsystem — Investor Presentation (2026)
Investor deck · 15 slides · Apr 29, 2026
ISPsystem — Investor Presentation (2026)
Investor deck · 20 slides · Apr 29, 2026
Knomary — Investor Presentation (April 2026)
Investor deck · 30 slides · April 2026
Astra Group on 6ix
- Sector
- Technology
- Industry
- Software
- Decks
- 27 decks · latest Apr 29, 2026
Log in to ask 6ix AI your own questions about Astra Group.