Inarctica (MOEX:AQUA)
Russia · Delayed Price · Currency is RUB 514.50
+9.50 (1.88%)
At close: Jul 8, 2022
Inarctica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 505.00 | 525.00 | 498.00 | 514.50 | 514.50 | 1.88% | 33,934 |
| Jul 7, 2022 | 499.00 | 518.50 | 497.50 | 505.00 | 497.00 | 1.61% | 26,457 |
| Jul 6, 2022 | 489.00 | 502.00 | 479.50 | 497.00 | 489.13 | 1.64% | 9,104 |
| Jul 5, 2022 | 486.00 | 496.00 | 468.00 | 489.00 | 481.25 | 2.30% | 18,231 |
| Jul 4, 2022 | 501.00 | 505.50 | 473.50 | 478.00 | 470.43 | -4.40% | 18,975 |
| Jul 1, 2022 | 499.00 | 507.00 | 495.50 | 500.00 | 492.08 | 0.91% | 8,285 |
| Jun 30, 2022 | 514.50 | 519.50 | 495.00 | 495.50 | 487.65 | -4.53% | 22,581 |
| Jun 29, 2022 | 534.50 | 545.00 | 511.50 | 519.00 | 510.78 | -1.98% | 26,422 |
| Jun 28, 2022 | 515.00 | 539.00 | 505.50 | 529.50 | 521.11 | 4.54% | 124,426 |
| Jun 27, 2022 | 496.00 | 513.00 | 492.50 | 506.50 | 498.48 | 1.91% | 53,826 |
| Jun 24, 2022 | 500.00 | 506.50 | 495.50 | 497.00 | 489.13 | -0.60% | 7,845 |
| Jun 23, 2022 | 498.00 | 508.00 | 489.00 | 500.00 | 492.08 | 0.20% | 9,973 |
| Jun 22, 2022 | 506.00 | 509.00 | 495.50 | 499.00 | 491.10 | -0.89% | 14,150 |
| Jun 21, 2022 | 507.00 | 513.00 | 496.00 | 503.50 | 495.52 | 0.70% | 21,106 |
| Jun 20, 2022 | 486.00 | 519.00 | 481.50 | 500.00 | 492.08 | 3.31% | 58,565 |
| Jun 17, 2022 | 484.50 | 486.00 | 476.50 | 484.00 | 476.33 | 0.21% | 8,579 |
| Jun 16, 2022 | 484.00 | 485.00 | 475.50 | 483.00 | 475.35 | 0.84% | 12,989 |
| Jun 15, 2022 | 480.00 | 487.00 | 471.50 | 479.00 | 471.41 | -0.42% | 11,302 |
| Jun 14, 2022 | 493.50 | 499.00 | 471.50 | 481.00 | 473.38 | -0.62% | 14,151 |
| Jun 10, 2022 | 484.50 | 493.50 | 475.00 | 484.00 | 476.33 | 0.10% | 20,172 |
| Jun 9, 2022 | 474.00 | 488.00 | 472.00 | 483.50 | 475.84 | - | 14,922 |
| Jun 8, 2022 | 488.50 | 498.00 | 471.50 | 483.50 | 475.84 | -0.92% | 19,706 |
| Jun 7, 2022 | 500.50 | 504.00 | 485.00 | 488.00 | 480.27 | -2.89% | 22,617 |
| Jun 6, 2022 | 489.50 | 514.50 | 481.00 | 502.50 | 494.54 | 2.76% | 45,172 |
| Jun 3, 2022 | 480.00 | 500.00 | 466.50 | 489.00 | 481.25 | 4.49% | 48,733 |
| Jun 2, 2022 | 472.50 | 474.50 | 453.00 | 468.00 | 460.59 | - | 17,066 |
| Jun 1, 2022 | 487.00 | 495.50 | 465.00 | 468.00 | 460.59 | -3.80% | 30,383 |
| May 31, 2022 | 485.50 | 528.00 | 478.50 | 486.50 | 478.79 | 1.04% | 122,214 |
| May 30, 2022 | 470.00 | 555.00 | 465.00 | 481.50 | 473.87 | 3.33% | 174,085 |
| May 27, 2022 | 470.00 | 470.00 | 450.50 | 466.00 | 458.62 | 3.56% | 14,054 |
| May 26, 2022 | 445.00 | 450.50 | 429.50 | 450.00 | 442.87 | 1.24% | 22,675 |
| May 25, 2022 | 437.50 | 448.00 | 437.50 | 444.50 | 437.46 | 1.72% | 19,753 |
| May 24, 2022 | 428.50 | 437.00 | 418.00 | 437.00 | 430.08 | 1.98% | 24,486 |
| May 23, 2022 | 424.50 | 428.50 | 416.00 | 428.50 | 421.71 | 0.71% | 15,264 |
| May 20, 2022 | 426.00 | 427.00 | 424.00 | 425.50 | 418.76 | -0.35% | 5,639 |
| May 19, 2022 | 435.00 | 435.00 | 423.00 | 427.00 | 420.24 | -0.35% | 5,787 |
| May 18, 2022 | 428.50 | 431.00 | 423.00 | 428.50 | 421.71 | 0.82% | 16,688 |
| May 17, 2022 | 423.00 | 437.00 | 411.00 | 425.00 | 418.27 | 0.24% | 29,909 |
| May 16, 2022 | 432.00 | 432.00 | 420.00 | 424.00 | 417.28 | -0.70% | 12,438 |
| May 13, 2022 | 437.00 | 437.00 | 424.00 | 427.00 | 420.24 | -0.23% | 5,767 |
| May 12, 2022 | 422.00 | 441.50 | 414.50 | 428.00 | 421.22 | 1.54% | 19,549 |
| May 11, 2022 | 425.00 | 428.00 | 414.00 | 421.50 | 414.82 | -0.82% | 8,774 |
| May 6, 2022 | 428.00 | 428.00 | 412.00 | 425.00 | 418.27 | 0.95% | 10,979 |
| May 5, 2022 | 428.00 | 430.50 | 413.50 | 421.00 | 414.33 | -0.59% | 10,983 |
| May 4, 2022 | 441.50 | 441.50 | 417.00 | 423.50 | 416.79 | -3.53% | 20,241 |
| Apr 29, 2022 | 449.50 | 454.00 | 434.50 | 439.00 | 432.05 | -1.35% | 18,403 |
| Apr 28, 2022 | 453.00 | 458.50 | 442.50 | 445.00 | 437.95 | -0.89% | 16,407 |
| Apr 27, 2022 | 434.00 | 459.00 | 434.00 | 449.00 | 441.89 | 3.58% | 20,736 |
| Apr 26, 2022 | 419.00 | 437.00 | 406.00 | 433.50 | 426.63 | 3.58% | 12,448 |
| Apr 25, 2022 | 410.00 | 424.50 | 404.00 | 418.50 | 411.87 | -1.18% | 16,345 |