"Астраханская ЭСК" ПАО

ASSB · TQBR · ₽

2.53 ₽ 0.00 (0.00%)

Updated 20:23:00 MSK15 min delay

Show data

ASSB · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	3.68	3.68	3.41	3.41
10/16/2025, 9:00:00 PM	3.41	3.47	3.10	3.14
10/17/2025, 9:00:00 PM	3.24	3.24	3.17	3.24
10/18/2025, 9:00:00 PM	3.24	3.24	3.20	3.24
10/19/2025, 9:00:00 PM	3.25	3.43	3.05	3.24
10/20/2025, 9:00:00 PM	3.25	3.27	3.06	3.11
10/21/2025, 9:00:00 PM	3.08	3.13	2.95	2.97
10/22/2025, 9:00:00 PM	3.10	3.12	2.90	3.05
10/23/2025, 9:00:00 PM	3.09	3.22	2.94	2.97
10/26/2025, 9:00:00 PM	3.03	3.14	2.88	3.01
10/27/2025, 9:00:00 PM	3.05	3.12	2.96	2.99
10/28/2025, 9:00:00 PM	3.04	3.12	3.00	3.00
10/29/2025, 9:00:00 PM	3.02	3.06	2.99	3.03
10/30/2025, 9:00:00 PM	3.01	3.08	2.85	2.94
10/31/2025, 9:00:00 PM	2.93	3.02	2.91	2.91
11/2/2025, 9:00:00 PM	2.96	3.02	2.91	2.91
11/4/2025, 9:00:00 PM	2.92	3.02	2.88	2.91
11/5/2025, 9:00:00 PM	2.94	2.95	2.81	2.87
11/6/2025, 9:00:00 PM	2.82	2.96	2.82	2.90
11/7/2025, 9:00:00 PM	2.86	2.90	2.86	2.89
11/8/2025, 9:00:00 PM	2.89	2.89	2.89	2.89
11/9/2025, 9:00:00 PM	2.89	2.90	2.68	2.86
11/10/2025, 9:00:00 PM	2.85	2.95	2.79	2.83
11/11/2025, 9:00:00 PM	2.84	2.85	2.74	2.74
11/12/2025, 9:00:00 PM	2.77	2.78	2.70	2.76
11/13/2025, 9:00:00 PM	2.75	2.76	2.63	2.68
11/14/2025, 9:00:00 PM	2.67	2.76	2.67	2.71
11/15/2025, 9:00:00 PM	2.71	2.74	2.70	2.72
11/16/2025, 9:00:00 PM	2.74	2.75	2.65	2.66
11/17/2025, 9:00:00 PM	2.68	2.68	2.58	2.63
11/18/2025, 9:00:00 PM	2.64	2.66	2.61	2.62
11/19/2025, 9:00:00 PM	2.62	2.64	2.60	2.61
11/20/2025, 9:00:00 PM	2.62	2.64	2.59	2.60
11/23/2025, 9:00:00 PM	2.62	2.65	2.59	2.59
11/24/2025, 9:00:00 PM	2.59	2.62	2.58	2.62
11/25/2025, 9:00:00 PM	2.62	2.65	2.60	2.62
11/26/2025, 9:00:00 PM	2.62	2.63	2.56	2.58
11/27/2025, 9:00:00 PM	2.59	2.65	2.56	2.58
11/28/2025, 9:00:00 PM	2.58	2.63	2.58	2.63
11/29/2025, 9:00:00 PM	2.60	2.62	2.58	2.60
11/30/2025, 9:00:00 PM	2.60	2.61	2.55	2.55
12/1/2025, 9:00:00 PM	2.57	2.59	2.54	2.59
12/2/2025, 9:00:00 PM	2.55	2.58	2.54	2.58
12/3/2025, 9:00:00 PM	2.58	2.58	2.55	2.58
12/4/2025, 9:00:00 PM	2.57	2.58	2.53	2.56
12/7/2025, 9:00:00 PM	2.55	2.59	2.54	2.55
12/8/2025, 9:00:00 PM	2.58	2.60	2.51	2.58
12/9/2025, 9:00:00 PM	2.58	3.13	2.54	2.91
12/10/2025, 9:00:00 PM	2.95	3.10	2.70	2.75
12/11/2025, 9:00:00 PM	2.74	2.74	2.61	2.63
12/12/2025, 9:00:00 PM	2.64	2.66	2.64	2.66
12/13/2025, 9:00:00 PM	2.66	2.67	2.64	2.67
12/14/2025, 9:00:00 PM	2.67	2.72	2.60	2.63
12/15/2025, 9:00:00 PM	2.62	2.78	2.60	2.65
12/16/2025, 9:00:00 PM	2.66	2.70	2.62	2.63
12/17/2025, 9:00:00 PM	2.62	2.68	2.56	2.59
12/18/2025, 9:00:00 PM	2.61	2.65	2.51	2.58
12/19/2025, 9:00:00 PM	2.60	2.61	2.60	2.60
12/20/2025, 9:00:00 PM	2.62	2.63	2.60	2.61
12/21/2025, 9:00:00 PM	2.59	2.62	2.58	2.61
12/22/2025, 9:00:00 PM	2.58	2.60	2.56	2.56
12/23/2025, 9:00:00 PM	2.57	2.62	2.57	2.60
12/24/2025, 9:00:00 PM	2.58	2.63	2.57	2.59
12/25/2025, 9:00:00 PM	2.61	2.63	2.58	2.59
12/26/2025, 9:00:00 PM	2.64	2.64	2.59	2.62
12/27/2025, 9:00:00 PM	2.62	2.63	2.61	2.63
12/28/2025, 9:00:00 PM	2.63	2.63	2.59	2.60
12/29/2025, 9:00:00 PM	2.61	2.61	2.60	2.60
1/4/2026, 9:00:00 PM	2.61	2.68	2.61	2.63
1/5/2026, 9:00:00 PM	2.65	2.82	2.65	2.75
1/7/2026, 9:00:00 PM	2.73	2.73	2.66	2.71
1/8/2026, 9:00:00 PM	2.68	2.84	2.67	2.71
1/11/2026, 9:00:00 PM	2.71	2.80	2.69	2.72
1/12/2026, 9:00:00 PM	2.72	2.72	2.65	2.65
1/13/2026, 9:00:00 PM	2.65	2.80	2.64	2.75
1/14/2026, 9:00:00 PM	2.76	3.05	2.75	3.05
1/15/2026, 9:00:00 PM	3.13	3.18	3.06	3.18
1/16/2026, 9:00:00 PM	3.25	3.27	3.24	3.27
1/17/2026, 9:00:00 PM	3.27	3.27	3.27	3.27
1/18/2026, 9:00:00 PM	3.35	3.49	3.25	3.49
1/19/2026, 9:00:00 PM	3.51	3.83	3.51	3.83
1/20/2026, 9:00:00 PM	4.02	4.21	3.31	3.36
1/21/2026, 9:00:00 PM	3.41	3.41	3.17	3.28
1/22/2026, 9:00:00 PM	3.29	3.61	3.26	3.61
1/23/2026, 9:00:00 PM	3.72	3.72	3.72	3.72
1/24/2026, 9:00:00 PM	3.72	3.72	3.72	3.72
1/25/2026, 9:00:00 PM	3.89	3.90	3.42	3.54
1/26/2026, 9:00:00 PM	3.59	3.65	3.41	3.49
1/27/2026, 9:00:00 PM	3.48	3.65	3.45	3.50
1/28/2026, 9:00:00 PM	3.58	3.58	3.40	3.42
1/29/2026, 9:00:00 PM	3.48	3.50	3.41	3.45
1/30/2026, 9:00:00 PM	3.45	3.50	3.43	3.50
1/31/2026, 9:00:00 PM	3.50	3.50	3.44	3.45
2/1/2026, 9:00:00 PM	3.46	3.46	3.30	3.39
2/2/2026, 9:00:00 PM	3.45	3.45	3.27	3.37
2/3/2026, 9:00:00 PM	3.37	3.41	3.30	3.31
2/4/2026, 9:00:00 PM	3.33	3.40	3.33	3.35
2/5/2026, 9:00:00 PM	3.36	3.39	3.30	3.33
2/6/2026, 9:00:00 PM	3.33	3.40	3.33	3.36
2/7/2026, 9:00:00 PM	3.35	3.36	3.32	3.32
2/8/2026, 9:00:00 PM	3.32	3.40	3.26	3.35
2/9/2026, 9:00:00 PM	3.36	3.50	3.35	3.50
2/10/2026, 9:00:00 PM	3.51	3.78	3.49	3.56
2/11/2026, 9:00:00 PM	3.56	3.62	3.37	3.42
2/12/2026, 9:00:00 PM	3.40	3.46	3.25	3.42
2/15/2026, 9:00:00 PM	3.40	3.40	3.21	3.28
2/16/2026, 9:00:00 PM	3.27	3.35	3.23	3.31
2/17/2026, 9:00:00 PM	3.31	3.32	3.29	3.30
2/18/2026, 9:00:00 PM	3.30	3.42	3.25	3.29
2/19/2026, 9:00:00 PM	3.33	3.33	3.30	3.32
2/20/2026, 9:00:00 PM	3.30	3.34	3.28	3.28
2/21/2026, 9:00:00 PM	3.28	3.32	3.26	3.26
2/22/2026, 9:00:00 PM	3.34	3.41	3.30	3.31
2/23/2026, 9:00:00 PM	3.33	3.36	3.28	3.30
2/24/2026, 9:00:00 PM	3.30	3.33	3.29	3.29
2/25/2026, 9:00:00 PM	3.31	3.50	3.31	3.34
2/26/2026, 9:00:00 PM	3.33	3.39	3.32	3.32
2/27/2026, 9:00:00 PM	3.32	3.33	3.22	3.22
2/28/2026, 9:00:00 PM	3.25	3.29	3.23	3.24
3/1/2026, 9:00:00 PM	3.23	3.26	3.17	3.18
3/2/2026, 9:00:00 PM	3.18	3.20	2.94	3.00
3/3/2026, 9:00:00 PM	2.97	3.03	2.97	3.01
3/4/2026, 9:00:00 PM	3.02	3.18	3.01	3.08
3/5/2026, 9:00:00 PM	3.07	3.15	2.98	3.01
3/8/2026, 9:00:00 PM	2.96	3.10	2.81	2.96
3/9/2026, 9:00:00 PM	2.96	3.10	2.96	3.03
3/10/2026, 9:00:00 PM	3.05	3.10	3.04	3.07
3/11/2026, 9:00:00 PM	3.08	3.09	3.02	3.02
3/12/2026, 9:00:00 PM	3.05	3.08	2.99	3.02
3/13/2026, 9:00:00 PM	3.04	3.05	3.00	3.04
3/14/2026, 9:00:00 PM	3.03	3.08	3.01	3.08
3/15/2026, 9:00:00 PM	3.05	3.25	3.05	3.22
3/16/2026, 9:00:00 PM	3.17	3.25	3.06	3.10
3/17/2026, 9:00:00 PM	3.10	3.44	3.00	3.30
3/18/2026, 9:00:00 PM	3.26	3.28	3.16	3.17
3/19/2026, 9:00:00 PM	3.20	3.20	3.07	3.12
3/22/2026, 9:00:00 PM	3.13	3.17	3.08	3.15
3/23/2026, 9:00:00 PM	3.13	3.46	3.13	3.20
3/24/2026, 9:00:00 PM	3.23	3.23	3.14	3.19
3/25/2026, 9:00:00 PM	3.18	3.20	3.13	3.14
3/26/2026, 9:00:00 PM	3.14	3.14	3.04	3.07
3/27/2026, 9:00:00 PM	3.06	3.07	3.03	3.06
3/28/2026, 9:00:00 PM	3.07	3.13	3.06	3.10
3/29/2026, 9:00:00 PM	3.13	3.14	3.07	3.11
3/30/2026, 9:00:00 PM	3.09	3.15	3.05	3.10
3/31/2026, 9:00:00 PM	3.08	3.10	2.96	3.05
4/1/2026, 9:00:00 PM	3.01	3.04	2.95	3.04
4/2/2026, 9:00:00 PM	3.04	3.10	3.01	3.01
4/3/2026, 9:00:00 PM	3.01	3.10	3.01	3.05
4/4/2026, 9:00:00 PM	3.06	3.10	3.06	3.07
4/5/2026, 9:00:00 PM	3.28	3.37	2.91	3.03
4/6/2026, 9:00:00 PM	3.02	3.07	2.99	3.02
4/7/2026, 9:00:00 PM	3.03	3.06	3.00	3.03
4/8/2026, 9:00:00 PM	3.04	3.15	3.03	3.04
4/9/2026, 9:00:00 PM	3.03	3.06	3.01	3.05
4/10/2026, 9:00:00 PM	3.05	3.05	3.05	3.05
4/11/2026, 9:00:00 PM	3.04	3.05	3.02	3.02
4/12/2026, 9:00:00 PM	3.02	3.05	2.97	3.01
4/13/2026, 9:00:00 PM	3.01	3.04	2.92	2.96
4/14/2026, 9:00:00 PM	3.00	3.00	2.94	3.00
4/15/2026, 9:00:00 PM	2.99	3.04	2.99	3.03
4/16/2026, 9:00:00 PM	3.01	3.09	2.96	3.02
4/17/2026, 9:00:00 PM	3.06	3.07	3.02	3.05
4/18/2026, 9:00:00 PM	3.05	3.05	3.03	3.05
4/19/2026, 9:00:00 PM	3.07	3.13	3.03	3.12
4/20/2026, 9:00:00 PM	3.13	3.57	3.12	3.20
4/21/2026, 9:00:00 PM	3.23	3.39	3.02	3.16
4/22/2026, 9:00:00 PM	3.20	3.28	3.17	3.24
4/23/2026, 9:00:00 PM	3.24	3.35	3.11	3.25
4/24/2026, 9:00:00 PM	3.21	3.35	3.21	3.30
4/25/2026, 9:00:00 PM	3.30	3.39	3.29	3.34
4/26/2026, 9:00:00 PM	3.28	3.35	3.19	3.25
4/27/2026, 9:00:00 PM	3.20	3.25	3.11	3.11
4/28/2026, 9:00:00 PM	3.15	3.30	2.94	3.10
4/29/2026, 9:00:00 PM	3.15	3.23	3.11	3.20
4/30/2026, 9:00:00 PM	3.20	3.22	3.12	3.12
5/1/2026, 9:00:00 PM	3.12	3.23	3.12	3.12
5/2/2026, 9:00:00 PM	3.15	3.15	3.11	3.11
5/3/2026, 9:00:00 PM	3.13	3.14	3.00	3.02
5/4/2026, 9:00:00 PM	3.01	3.05	3.00	3.04
5/5/2026, 9:00:00 PM	3.06	3.11	3.01	3.11
5/6/2026, 9:00:00 PM	3.11	3.11	3.04	3.05
5/7/2026, 9:00:00 PM	3.09	3.30	3.06	3.12
5/10/2026, 9:00:00 PM	3.14	3.18	3.09	3.15
5/11/2026, 9:00:00 PM	3.15	3.16	3.11	3.16
5/12/2026, 9:00:00 PM	3.16	3.18	3.14	3.15
5/13/2026, 9:00:00 PM	3.16	3.18	3.14	3.14
5/14/2026, 9:00:00 PM	3.17	3.18	2.79	3.07
5/15/2026, 9:00:00 PM	3.08	3.08	3.05	3.05
5/16/2026, 9:00:00 PM	3.07	3.07	3.06	3.07
5/17/2026, 9:00:00 PM	3.03	3.06	3.00	3.05
5/18/2026, 9:00:00 PM	3.01	3.04	3.00	3.01
5/19/2026, 9:00:00 PM	3.03	3.04	2.95	2.96
5/20/2026, 9:00:00 PM	2.96	2.96	2.89	2.95
5/21/2026, 9:00:00 PM	2.93	2.96	2.88	2.96
5/22/2026, 9:00:00 PM	2.92	2.92	2.92	2.92
5/23/2026, 9:00:00 PM	2.88	2.91	2.88	2.91
5/24/2026, 9:00:00 PM	2.89	2.93	2.85	2.93
5/25/2026, 9:00:00 PM	2.91	2.94	2.91	2.91
5/26/2026, 9:00:00 PM	2.97	2.97	2.89	2.89
5/27/2026, 9:00:00 PM	2.92	2.92	2.85	2.89
5/28/2026, 9:00:00 PM	2.87	2.90	2.67	2.70
5/29/2026, 9:00:00 PM	2.75	2.76	2.65	2.68
5/30/2026, 9:00:00 PM	2.68	2.71	2.68	2.71
5/31/2026, 9:00:00 PM	2.70	2.71	2.56	2.63
6/1/2026, 9:00:00 PM	2.62	2.76	2.58	2.74
6/2/2026, 9:00:00 PM	2.72	2.77	2.71	2.74
6/3/2026, 9:00:00 PM	2.77	2.78	2.71	2.71
6/4/2026, 9:00:00 PM	2.75	2.75	2.70	2.70
6/5/2026, 9:00:00 PM	2.69	2.73	2.69	2.73
6/6/2026, 9:00:00 PM	2.70	2.72	2.68	2.71
6/7/2026, 9:00:00 PM	2.70	2.71	2.59	2.62
6/8/2026, 9:00:00 PM	2.60	2.63	2.59	2.63
6/9/2026, 9:00:00 PM	2.63	2.63	2.60	2.63
6/10/2026, 9:00:00 PM	2.64	2.64	2.57	2.57
6/11/2026, 9:00:00 PM	2.61	2.61	2.58	2.58
6/12/2026, 9:00:00 PM	2.59	2.60	2.59	2.60
6/13/2026, 9:00:00 PM	2.58	2.60	2.58	2.60
6/14/2026, 9:00:00 PM	2.60	2.73	2.60	2.69
6/15/2026, 9:00:00 PM	2.69	2.72	2.59	2.59
6/16/2026, 9:00:00 PM	2.62	2.78	2.60	2.72
6/17/2026, 9:00:00 PM	2.69	2.79	2.65	2.69
6/18/2026, 9:00:00 PM	2.69	2.72	2.59	2.62
6/21/2026, 9:00:00 PM	2.67	2.71	2.51	2.54
6/22/2026, 9:00:00 PM	2.53	2.55	2.46	2.55
6/23/2026, 9:00:00 PM	2.54	2.57	2.45	2.48
6/24/2026, 9:00:00 PM	2.46	2.49	2.30	2.31
6/25/2026, 9:00:00 PM	2.23	2.31	2.15	2.31
6/26/2026, 9:00:00 PM	2.31	2.32	2.27	2.31
6/27/2026, 9:00:00 PM	2.32	2.32	2.32	2.32
6/28/2026, 9:00:00 PM	2.39	2.56	2.32	2.56
6/29/2026, 9:00:00 PM	2.53	2.58	2.47	2.51
6/30/2026, 9:00:00 PM	2.52	2.76	2.52	2.68
7/1/2026, 9:00:00 PM	2.64	2.67	2.48	2.54
7/2/2026, 9:00:00 PM	2.56	2.56	2.44	2.44
7/3/2026, 9:00:00 PM	2.44	2.45	2.44	2.45
7/4/2026, 9:00:00 PM	2.51	2.51	2.48	2.50
7/5/2026, 9:00:00 PM	2.52	2.53	2.42	2.45
7/6/2026, 9:00:00 PM	2.40	2.41	2.32	2.38
7/7/2026, 9:00:00 PM	2.38	2.45	2.38	2.45
7/8/2026, 9:00:00 PM	2.45	2.45	2.33	2.33
7/9/2026, 9:00:00 PM	2.37	2.65	2.37	2.61
7/10/2026, 9:00:00 PM	2.53	2.60	2.53	2.54
7/11/2026, 9:00:00 PM	2.53	2.58	2.53	2.58
7/12/2026, 9:00:00 PM	2.57	2.68	2.50	2.61
7/13/2026, 9:00:00 PM	2.61	2.62	2.55	2.58
7/14/2026, 9:00:00 PM	2.54	2.68	2.52	2.52
7/15/2026, 9:00:00 PM	2.58	2.67	2.25	2.26
7/16/2026, 9:00:00 PM	2.25	2.33	2.20	2.27
7/17/2026, 9:00:00 PM	2.27	2.29	2.27	2.29
7/18/2026, 9:00:00 PM	2.30	2.30	2.25	2.25
7/19/2026, 9:00:00 PM	2.29	2.48	2.29	2.46
7/20/2026, 9:00:00 PM	2.50	2.58	2.45	2.46
7/21/2026, 9:00:00 PM	2.53	2.58	2.35	2.53
7/22/2026, 9:00:00 PM	2.51	2.56	2.50	2.50
7/23/2026, 9:00:00 PM	2.47	2.50	2.46	2.50
7/24/2026, 9:00:00 PM	2.51	2.54	2.50	2.54
7/25/2026, 9:00:00 PM	2.57	2.57	2.46	2.46
7/26/2026, 9:00:00 PM	2.49	2.67	2.49	2.60
7/27/2026, 9:00:00 PM	2.57	2.62	2.57	2.58
7/28/2026, 9:00:00 PM	2.56	2.75	2.55	2.74
7/29/2026, 9:00:00 PM	2.68	2.77	2.68	2.71
7/30/2026, 9:00:00 PM	2.71	2.78	2.70	2.74
8/2/2026, 9:00:00 PM	2.75	2.80	2.73	2.75
8/3/2026, 9:00:00 PM	2.79	2.79	2.68	2.71
8/4/2026, 9:00:00 PM	2.71	2.77	2.69	2.77
8/5/2026, 9:00:00 PM	2.75	2.86	2.74	2.82
8/6/2026, 9:00:00 PM	2.79	2.88	2.79	2.87
8/7/2026, 9:00:00 PM	2.85	2.90	2.84	2.84
8/8/2026, 9:00:00 PM	2.87	2.92	2.81	2.84
8/9/2026, 9:00:00 PM	2.84	2.84	2.80	2.80
8/10/2026, 9:00:00 PM	2.75	2.83	2.73	2.83
8/11/2026, 9:00:00 PM	2.80	2.90	2.78	2.78
8/12/2026, 9:00:00 PM	2.75	2.78	2.75	2.77
8/13/2026, 9:00:00 PM	2.75	2.84	2.63	2.66
8/16/2026, 9:00:00 PM	2.65	2.72	2.56	2.58
8/17/2026, 9:00:00 PM	2.57	2.62	2.45	2.56
8/18/2026, 9:00:00 PM	2.56	2.76	2.49	2.57
8/19/2026, 9:00:00 PM	2.62	2.78	2.49	2.51
8/20/2026, 9:00:00 PM	2.59	2.70	2.49	2.50
8/21/2026, 9:00:00 PM	2.53	2.53	2.51	2.51
8/22/2026, 9:00:00 PM	2.54	2.58	2.53	2.53
8/23/2026, 9:00:00 PM	2.57	2.68	2.46	2.53
8/24/2026, 9:00:00 PM	2.52	2.62	2.49	2.58
8/25/2026, 9:00:00 PM	2.56	2.58	2.42	2.45
8/26/2026, 9:00:00 PM	2.45	2.49	2.45	2.49
8/27/2026, 9:00:00 PM	2.46	2.50	2.46	2.49
8/28/2026, 9:00:00 PM	2.47	2.47	2.46	2.46
8/29/2026, 9:00:00 PM	2.49	2.50	2.49	2.49
8/30/2026, 9:00:00 PM	2.47	2.66	2.45	2.52
8/31/2026, 9:00:00 PM	2.52	2.60	2.46	2.48
9/1/2026, 9:00:00 PM	2.48	2.50	2.45	2.48
9/2/2026, 9:00:00 PM	2.50	2.57	2.44	2.48
9/3/2026, 9:00:00 PM	2.48	2.58	2.45	2.46
9/4/2026, 9:00:00 PM	2.50	2.51	2.49	2.51
9/5/2026, 9:00:00 PM	2.50	2.51	2.47	2.50
9/6/2026, 9:00:00 PM	2.55	2.56	2.46	2.46
9/7/2026, 9:00:00 PM	2.46	2.51	2.46	2.47
9/8/2026, 9:00:00 PM	2.49	2.50	2.46	2.47
9/9/2026, 9:00:00 PM	2.47	2.50	2.46	2.48
9/10/2026, 9:00:00 PM	2.48	2.48	2.45	2.47
9/13/2026, 9:00:00 PM	2.48	2.54	2.48	2.49
9/14/2026, 9:00:00 PM	2.53	2.59	2.49	2.53
9/15/2026, 9:00:00 PM	2.55	2.55	2.51	2.51
9/16/2026, 9:00:00 PM	2.50	2.55	2.50	2.52
9/17/2026, 9:00:00 PM	2.50	2.65	2.45	2.55
9/18/2026, 9:00:00 PM	2.54	2.63	2.54	2.63
9/19/2026, 9:00:00 PM	2.63	2.63	2.63	2.63
9/20/2026, 9:00:00 PM	2.67	2.90	2.67	2.78
9/21/2026, 9:00:00 PM	2.75	2.90	2.61	2.67
9/22/2026, 9:00:00 PM	2.68	2.76	2.57	2.59
9/23/2026, 9:00:00 PM	2.60	2.69	2.56	2.57
9/24/2026, 9:00:00 PM	2.57	2.60	2.47	2.49
9/25/2026, 9:00:00 PM	2.53	2.53	2.48	2.52
9/26/2026, 9:00:00 PM	2.52	2.52	2.49	2.50
9/27/2026, 9:00:00 PM	2.51	2.65	2.48	2.50
9/28/2026, 9:00:00 PM	2.52	2.59	2.48	2.50
9/29/2026, 9:00:00 PM	2.49	2.54	2.49	2.53
9/30/2026, 9:00:00 PM	2.51	2.69	2.48	2.54
10/1/2026, 9:00:00 PM	2.55	2.60	2.55	2.56
10/2/2026, 9:00:00 PM	2.53	2.58	2.53	2.55
10/3/2026, 9:00:00 PM	2.53	2.55	2.52	2.55
10/4/2026, 9:00:00 PM	2.53	2.78	2.53	2.59
10/5/2026, 9:00:00 PM	2.64	2.67	2.54	2.58
10/6/2026, 9:00:00 PM	2.58	2.60	2.55	2.58
10/7/2026, 9:00:00 PM	2.60	2.60	2.54	2.57
10/8/2026, 9:00:00 PM	2.64	2.64	2.55	2.55
10/9/2026, 9:00:00 PM	2.61	2.61	2.57	2.59
10/10/2026, 9:00:00 PM	2.59	2.59	2.59	2.59
10/11/2026, 9:00:00 PM	2.58	2.58	2.54	2.56
10/12/2026, 9:00:00 PM	2.56	2.56	2.54	2.55
10/13/2026, 9:00:00 PM	2.57	2.60	2.55	2.59
10/14/2026, 9:00:00 PM	2.59	2.59	2.51	2.53
10/15/2026, 9:00:00 PM	2.53	2.57	2.50	2.53

Show data

ASSB · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: Q1 '26 TTM.

Open

2.53

High

2.57

Low

2.50

Volume (₽)

1.42M

EBITDA margin

3.07%

Lot

1000

ISIN

RU000A0D8MM8

Prev. close

2.53

Volume (shares)

559K

Market microstructure

Loading data…

About the company

"Астраханская ЭСК" ПАО (ASSB) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0D8MM8.

"Астраханская ЭСК" ПАО

Key stats

Market microstructure

About the company

News on this security