Asko-Strakhovanie (MOEX:ACKO)
Russia · Delayed Price · Currency is RUB 3.580
-0.320 (-8.21%)
Inactive · Last trade price on Dec 2, 2021
Embark Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2021 | 3.98 | 3.98 | 3.32 | 3.58 | 3.58 | -8.21% | 3,665,500 |
| Dec 1, 2021 | 5.10 | 5.60 | 3.78 | 3.90 | 3.90 | -22.00% | 11,801,100 |
| Nov 30, 2021 | 5.00 | 5.10 | 4.94 | 5.00 | 5.00 | - | 37,500 |
| Nov 29, 2021 | 5.02 | 5.30 | 4.90 | 5.00 | 5.00 | -0.40% | 331,100 |
| Nov 26, 2021 | 5.08 | 5.08 | 4.92 | 5.02 | 5.02 | -1.57% | 67,400 |
| Nov 25, 2021 | 5.16 | 5.30 | 5.00 | 5.10 | 5.10 | 1.59% | 427,700 |
| Nov 24, 2021 | 5.06 | 5.18 | 4.94 | 5.02 | 5.02 | -0.79% | 275,700 |
| Nov 23, 2021 | 5.18 | 5.22 | 4.98 | 5.06 | 5.06 | -0.78% | 163,600 |
| Nov 22, 2021 | 5.22 | 5.24 | 5.00 | 5.10 | 5.10 | -3.04% | 158,900 |
| Nov 19, 2021 | 5.24 | 5.28 | 5.20 | 5.26 | 5.26 | -0.38% | 20,400 |
| Nov 18, 2021 | 5.26 | 5.28 | 5.20 | 5.28 | 5.28 | -0.38% | 45,400 |
| Nov 17, 2021 | 5.34 | 5.36 | 5.24 | 5.30 | 5.30 | -1.12% | 111,600 |
| Nov 16, 2021 | 5.36 | 5.38 | 5.30 | 5.36 | 5.36 | - | 39,800 |
| Nov 15, 2021 | 5.38 | 5.40 | 5.28 | 5.36 | 5.36 | -1.11% | 133,800 |
| Nov 12, 2021 | 5.42 | 5.42 | 5.36 | 5.42 | 5.42 | 0.37% | 52,300 |
| Nov 11, 2021 | 5.40 | 5.42 | 5.36 | 5.40 | 5.40 | -0.37% | 19,800 |
| Nov 10, 2021 | 5.44 | 5.44 | 5.38 | 5.42 | 5.42 | - | 32,300 |
| Nov 9, 2021 | 5.46 | 5.50 | 5.40 | 5.42 | 5.42 | -1.45% | 43,900 |
| Nov 8, 2021 | 5.44 | 5.52 | 5.44 | 5.50 | 5.50 | 1.10% | 67,800 |
| Nov 5, 2021 | 5.48 | 5.52 | 5.40 | 5.44 | 5.44 | -0.73% | 25,500 |
| Nov 3, 2021 | 5.48 | 5.50 | 5.42 | 5.48 | 5.48 | - | 17,100 |
| Nov 2, 2021 | 5.42 | 5.48 | 5.40 | 5.48 | 5.48 | 0.37% | 38,100 |
| Nov 1, 2021 | 5.46 | 5.48 | 5.42 | 5.46 | 5.46 | -0.36% | 68,400 |
| Oct 29, 2021 | 5.50 | 5.50 | 5.44 | 5.48 | 5.48 | -1.08% | 32,300 |
| Oct 28, 2021 | 5.50 | 5.72 | 5.46 | 5.54 | 5.54 | 0.73% | 377,400 |
| Oct 27, 2021 | 5.52 | 5.52 | 5.48 | 5.50 | 5.50 | -0.36% | 17,500 |
| Oct 26, 2021 | 5.52 | 5.54 | 5.40 | 5.52 | 5.52 | - | 101,000 |
| Oct 25, 2021 | 5.54 | 5.58 | 5.48 | 5.52 | 5.52 | -0.36% | 51,500 |
| Oct 22, 2021 | 5.52 | 5.58 | 5.50 | 5.54 | 5.54 | - | 29,600 |
| Oct 21, 2021 | 5.66 | 5.68 | 5.48 | 5.54 | 5.54 | -1.77% | 575,800 |
| Oct 20, 2021 | 5.60 | 5.66 | 5.54 | 5.64 | 5.64 | 1.08% | 30,700 |
| Oct 19, 2021 | 5.70 | 5.70 | 5.54 | 5.58 | 5.58 | -1.06% | 28,600 |
| Oct 18, 2021 | 5.68 | 5.70 | 5.50 | 5.64 | 5.64 | 1.44% | 95,900 |
| Oct 15, 2021 | 5.58 | 5.74 | 5.52 | 5.56 | 5.56 | 0.36% | 72,900 |
| Oct 14, 2021 | 5.52 | 5.60 | 5.50 | 5.54 | 5.54 | -0.36% | 74,500 |
| Oct 13, 2021 | 5.64 | 5.64 | 5.52 | 5.56 | 5.56 | -1.42% | 157,200 |
| Oct 12, 2021 | 5.58 | 5.68 | 5.52 | 5.64 | 5.64 | - | 84,900 |
| Oct 11, 2021 | 5.66 | 5.70 | 5.52 | 5.64 | 5.64 | -0.35% | 69,600 |
| Oct 8, 2021 | 5.50 | 5.70 | 5.50 | 5.66 | 5.66 | 1.80% | 38,300 |
| Oct 7, 2021 | 5.54 | 5.58 | 5.50 | 5.56 | 5.56 | 0.36% | 16,000 |
| Oct 6, 2021 | 5.46 | 5.56 | 5.46 | 5.54 | 5.54 | - | 14,400 |
| Oct 5, 2021 | 5.50 | 5.60 | 5.48 | 5.54 | 5.54 | - | 45,900 |
| Oct 4, 2021 | 5.60 | 5.62 | 5.52 | 5.54 | 5.54 | -2.12% | 63,900 |
| Oct 1, 2021 | 5.80 | 5.80 | 5.58 | 5.66 | 5.66 | -2.41% | 59,700 |
| Sep 30, 2021 | 5.60 | 5.80 | 5.46 | 5.80 | 5.80 | 3.57% | 243,300 |
| Sep 29, 2021 | 5.60 | 5.60 | 5.26 | 5.60 | 5.60 | 0.36% | 81,200 |
| Sep 28, 2021 | 5.54 | 5.60 | 5.46 | 5.58 | 5.58 | -0.36% | 88,300 |
| Sep 27, 2021 | 5.64 | 5.64 | 5.50 | 5.60 | 5.60 | -0.36% | 159,800 |
| Sep 24, 2021 | 5.66 | 5.66 | 5.58 | 5.62 | 5.62 | - | 37,200 |
| Sep 23, 2021 | 5.64 | 5.66 | 5.60 | 5.62 | 5.62 | -1.06% | 30,200 |