GAZ (MOEX:GAZA)
Russia · Delayed Price · Currency is RUB 332.00
+0.50 (0.15%)
At close: Jul 8, 2022
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 344.50 | 344.50 | 321.50 | 332.00 | 332.00 | 0.15% | 110 |
| Jul 7, 2022 | 332.00 | 336.00 | 330.00 | 331.50 | 331.50 | -2.07% | 70 |
| Jul 6, 2022 | 343.00 | 343.50 | 327.00 | 338.50 | 338.50 | 1.50% | 320 |
| Jul 5, 2022 | 334.50 | 334.50 | 328.00 | 333.50 | 333.50 | - | 100 |
| Jul 4, 2022 | 333.50 | 344.50 | 333.50 | 333.50 | 333.50 | 0.15% | 480 |
| Jul 1, 2022 | 332.00 | 333.00 | 331.50 | 333.00 | 333.00 | 0.15% | 60 |
| Jun 30, 2022 | 344.00 | 344.50 | 322.50 | 332.50 | 332.50 | -3.34% | 1,210 |
| Jun 29, 2022 | 345.50 | 348.00 | 343.00 | 344.00 | 344.00 | -0.72% | 140 |
| Jun 28, 2022 | 344.00 | 351.00 | 344.00 | 346.50 | 346.50 | -0.43% | 160 |
| Jun 27, 2022 | 344.00 | 352.50 | 340.00 | 348.00 | 348.00 | 1.61% | 630 |
| Jun 24, 2022 | 338.00 | 342.50 | 338.00 | 342.50 | 342.50 | 0.29% | 170 |
| Jun 23, 2022 | 346.50 | 348.50 | 330.00 | 341.50 | 341.50 | -1.44% | 2,060 |
| Jun 22, 2022 | 338.50 | 347.00 | 338.00 | 346.50 | 346.50 | 1.17% | 110 |
| Jun 21, 2022 | 354.00 | 354.00 | 340.00 | 342.50 | 342.50 | -1.72% | 220 |
| Jun 20, 2022 | 352.00 | 352.50 | 343.50 | 348.50 | 348.50 | -0.14% | 290 |
| Jun 17, 2022 | 345.00 | 349.50 | 342.00 | 349.00 | 349.00 | 1.01% | 100 |
| Jun 16, 2022 | 344.50 | 345.50 | 340.50 | 345.50 | 345.50 | 0.73% | 120 |
| Jun 15, 2022 | 342.50 | 343.00 | 342.50 | 343.00 | 343.00 | 1.48% | 30 |
| Jun 14, 2022 | 338.00 | 343.00 | 338.00 | 338.00 | 338.00 | -0.15% | 100 |
| Jun 10, 2022 | 337.00 | 340.00 | 337.00 | 338.50 | 338.50 | -1.60% | 30 |
| Jun 9, 2022 | 337.00 | 344.00 | 336.50 | 344.00 | 344.00 | 1.18% | 90 |
| Jun 8, 2022 | 337.00 | 345.00 | 336.50 | 340.00 | 340.00 | -1.16% | 190 |
| Jun 7, 2022 | 341.00 | 344.00 | 338.00 | 344.00 | 344.00 | 1.18% | 80 |
| Jun 6, 2022 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 60 |
| Jun 3, 2022 | 345.00 | 345.00 | 337.50 | 338.00 | 338.00 | - | 170 |
| Jun 2, 2022 | 355.50 | 356.50 | 338.00 | 338.00 | 338.00 | -2.03% | 660 |
| Jun 1, 2022 | 343.50 | 345.00 | 343.50 | 345.00 | 345.00 | -1.29% | 320 |
| May 31, 2022 | 352.50 | 352.50 | 349.50 | 349.50 | 349.50 | 0.72% | 110 |
| May 30, 2022 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | -0.72% | 10 |
| May 27, 2022 | 342.50 | 349.50 | 342.00 | 349.50 | 349.50 | 0.43% | 330 |
| May 26, 2022 | 355.00 | 355.00 | 348.00 | 348.00 | 348.00 | -0.29% | 220 |
| May 25, 2022 | 338.00 | 353.00 | 338.00 | 349.00 | 349.00 | 2.05% | 440 |
| May 24, 2022 | 354.00 | 360.00 | 341.50 | 342.00 | 342.00 | -3.12% | 330 |
| May 23, 2022 | 345.50 | 361.00 | 345.50 | 353.00 | 353.00 | 2.17% | 430 |
| May 20, 2022 | 351.50 | 352.50 | 345.50 | 345.50 | 345.50 | -1.71% | 120 |
| May 19, 2022 | 353.00 | 359.00 | 351.50 | 351.50 | 351.50 | -1.13% | 110 |
| May 18, 2022 | 353.00 | 365.00 | 350.00 | 355.50 | 355.50 | 1.72% | 520 |
| May 17, 2022 | 347.50 | 351.00 | 343.00 | 349.50 | 349.50 | 1.30% | 330 |
| May 16, 2022 | 351.50 | 357.00 | 334.50 | 345.00 | 345.00 | -1.71% | 1,190 |
| May 13, 2022 | 352.50 | 352.50 | 340.00 | 351.00 | 351.00 | 1.15% | 160 |
| May 12, 2022 | 357.00 | 358.50 | 346.00 | 347.00 | 347.00 | -4.41% | 1,020 |
| May 11, 2022 | 372.00 | 372.50 | 346.00 | 363.00 | 363.00 | -1.09% | 2,740 |
| May 6, 2022 | 365.50 | 376.00 | 362.50 | 367.00 | 367.00 | -1.48% | 330 |
| May 5, 2022 | 370.00 | 372.50 | 365.50 | 372.50 | 372.50 | 0.40% | 110 |
| May 4, 2022 | 357.50 | 388.50 | 357.50 | 371.00 | 371.00 | 3.92% | 1,630 |
| Apr 29, 2022 | 370.00 | 370.00 | 357.00 | 357.00 | 357.00 | -1.38% | 200 |
| Apr 28, 2022 | 358.00 | 370.00 | 355.50 | 362.00 | 362.00 | 1.97% | 200 |
| Apr 27, 2022 | 359.50 | 369.50 | 353.00 | 355.00 | 355.00 | -0.56% | 210 |
| Apr 26, 2022 | 364.00 | 367.50 | 345.00 | 357.00 | 357.00 | -1.92% | 640 |
| Apr 25, 2022 | 372.00 | 372.00 | 363.50 | 364.00 | 364.00 | -0.14% | 100 |