AVANGARD Joint Stock BANK (MOEX:AVAN)
Russia · Delayed Price · Currency is RUB 855.00
-15.00 (-1.72%)
At close: Jul 8, 2022
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 860.00 | 870.00 | 855.00 | 855.00 | 855.00 | -1.72% | 41 |
| Jul 7, 2022 | 865.00 | 870.00 | 845.00 | 870.00 | 870.00 | 1.16% | 259 |
| Jul 6, 2022 | 830.00 | 905.00 | 830.00 | 860.00 | 860.00 | 3.61% | 458 |
| Jul 5, 2022 | 840.00 | 840.00 | 830.00 | 830.00 | 830.00 | -0.60% | 24 |
| Jul 4, 2022 | 835.00 | 840.00 | 825.00 | 835.00 | 835.00 | -0.60% | 111 |
| Jul 1, 2022 | 825.00 | 840.00 | 805.00 | 840.00 | 840.00 | 1.82% | 98 |
| Jun 30, 2022 | 845.00 | 850.00 | 820.00 | 825.00 | 825.00 | -2.94% | 250 |
| Jun 29, 2022 | 875.00 | 875.00 | 820.00 | 850.00 | 850.00 | -2.86% | 437 |
| Jun 28, 2022 | 860.00 | 885.00 | 860.00 | 875.00 | 875.00 | 1.16% | 118 |
| Jun 27, 2022 | 870.00 | 875.00 | 845.00 | 865.00 | 865.00 | -1.70% | 160 |
| Jun 24, 2022 | 895.00 | 900.00 | 875.00 | 880.00 | 880.00 | -1.12% | 53 |
| Jun 23, 2022 | 890.00 | 930.00 | 870.00 | 890.00 | 890.00 | - | 189 |
| Jun 22, 2022 | 880.00 | 945.00 | 880.00 | 890.00 | 890.00 | 1.14% | 394 |
| Jun 21, 2022 | 875.00 | 885.00 | 855.00 | 880.00 | 880.00 | 0.57% | 240 |
| Jun 20, 2022 | 885.00 | 895.00 | 850.00 | 875.00 | 875.00 | -1.69% | 452 |
| Jun 17, 2022 | 945.00 | 945.00 | 870.00 | 890.00 | 890.00 | -7.29% | 587 |
| Jun 16, 2022 | 985.00 | 1,015.00 | 930.00 | 960.00 | 960.00 | 2.13% | 1,233 |
| Jun 15, 2022 | 840.00 | 1,050.00 | 840.00 | 940.00 | 940.00 | 12.57% | 4,906 |
| Jun 14, 2022 | 815.00 | 1,125.00 | 815.00 | 835.00 | 835.00 | 2.45% | 5,389 |
| Jun 10, 2022 | 810.00 | 815.00 | 805.00 | 815.00 | 815.00 | - | 17 |
| Jun 9, 2022 | 815.00 | 820.00 | 795.00 | 815.00 | 815.00 | -1.21% | 167 |
| Jun 8, 2022 | 840.00 | 840.00 | 805.00 | 825.00 | 825.00 | -1.79% | 103 |
| Jun 7, 2022 | 850.00 | 890.00 | 530.00 | 840.00 | 840.00 | -1.18% | 1,047 |
| Jun 6, 2022 | 850.00 | 850.00 | 845.00 | 850.00 | 850.00 | -0.58% | 24 |
| Jun 3, 2022 | 855.00 | 865.00 | 850.00 | 855.00 | 855.00 | -1.72% | 55 |
| Jun 2, 2022 | 860.00 | 870.00 | 860.00 | 870.00 | 870.00 | 1.75% | 6 |
| Jun 1, 2022 | 855.00 | 880.00 | 850.00 | 855.00 | 855.00 | - | 79 |
| May 31, 2022 | 875.00 | 875.00 | 850.00 | 855.00 | 855.00 | -2.29% | 166 |
| May 30, 2022 | 865.00 | 875.00 | 865.00 | 875.00 | 875.00 | - | 32 |
| May 27, 2022 | 875.00 | 875.00 | 865.00 | 875.00 | 875.00 | 0.57% | 60 |
| May 26, 2022 | 885.00 | 890.00 | 870.00 | 870.00 | 870.00 | -2.25% | 151 |
| May 25, 2022 | 905.00 | 905.00 | 885.00 | 890.00 | 890.00 | -1.66% | 46 |
| May 24, 2022 | 890.00 | 915.00 | 875.00 | 905.00 | 905.00 | 1.69% | 486 |
| May 23, 2022 | 875.00 | 985.00 | 875.00 | 890.00 | 890.00 | 1.71% | 1,095 |
| May 20, 2022 | 910.00 | 910.00 | 870.00 | 875.00 | 875.00 | -3.85% | 296 |
| May 19, 2022 | 895.00 | 1,050.00 | 890.00 | 910.00 | 910.00 | 2.25% | 2,184 |
| May 18, 2022 | 895.00 | 905.00 | 890.00 | 890.00 | 890.00 | -1.66% | 54 |
| May 17, 2022 | 890.00 | 905.00 | 890.00 | 905.00 | 905.00 | - | 23 |
| May 16, 2022 | 910.00 | 915.00 | 885.00 | 905.00 | 905.00 | -0.55% | 54 |
| May 13, 2022 | 895.00 | 920.00 | 895.00 | 910.00 | 910.00 | 1.68% | 75 |
| May 12, 2022 | 910.00 | 910.00 | 885.00 | 895.00 | 895.00 | 0.56% | 49 |
| May 11, 2022 | 895.00 | 915.00 | 885.00 | 890.00 | 890.00 | -0.56% | 63 |
| May 6, 2022 | 885.00 | 895.00 | 875.00 | 895.00 | 895.00 | 1.13% | 46 |
| May 5, 2022 | 885.00 | 895.00 | 885.00 | 885.00 | 885.00 | - | 11 |
| May 4, 2022 | 890.00 | 900.00 | 885.00 | 885.00 | 885.00 | - | 52 |
| Apr 29, 2022 | 890.00 | 895.00 | 885.00 | 885.00 | 885.00 | - | 19 |
| Apr 28, 2022 | 895.00 | 900.00 | 885.00 | 885.00 | 885.00 | -1.12% | 53 |
| Apr 27, 2022 | 880.00 | 895.00 | 870.00 | 895.00 | 895.00 | 1.70% | 140 |
| Apr 26, 2022 | 870.00 | 890.00 | 870.00 | 880.00 | 880.00 | 1.15% | 110 |
| Apr 25, 2022 | 925.00 | 925.00 | 870.00 | 870.00 | 870.00 | -6.95% | 187 |