Lena Gold-Mining Public Joint Stock Company Lenzoloto (MOEX:LNZL)
Russia · Delayed Price · Currency is RUB 8,360.00
+100.00 (1.21%)
At close: Jul 8, 2022
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 8,260.00 | 8,640.00 | 8,210.00 | 8,360.00 | 8,360.00 | 1.21% | 1,118 |
| Jul 7, 2022 | 8,000.00 | 8,690.00 | 8,000.00 | 8,260.00 | 8,260.00 | 0.85% | 1,257 |
| Jul 6, 2022 | 7,700.00 | 9,000.00 | 7,510.00 | 8,190.00 | 8,190.00 | 8.05% | 5,887 |
| Jul 5, 2022 | 7,800.00 | 7,890.00 | 7,550.00 | 7,580.00 | 7,580.00 | -1.17% | 343 |
| Jul 4, 2022 | 7,660.00 | 7,690.00 | 7,540.00 | 7,670.00 | 7,670.00 | -1.16% | 209 |
| Jul 1, 2022 | 8,000.00 | 8,240.00 | 7,700.00 | 7,760.00 | 7,760.00 | -0.77% | 295 |
| Jun 30, 2022 | 8,510.00 | 8,510.00 | 7,750.00 | 7,820.00 | 7,820.00 | -5.67% | 538 |
| Jun 29, 2022 | 8,470.00 | 8,480.00 | 8,240.00 | 8,290.00 | 8,290.00 | -1.07% | 252 |
| Jun 28, 2022 | 8,550.00 | 8,610.00 | 8,300.00 | 8,380.00 | 8,380.00 | -2.44% | 409 |
| Jun 27, 2022 | 8,010.00 | 8,930.00 | 8,000.00 | 8,590.00 | 8,590.00 | -2.05% | 824 |
| Jun 24, 2022 | 8,930.00 | 9,050.00 | 8,760.00 | 8,770.00 | 8,770.00 | 0.34% | 303 |
| Jun 23, 2022 | 8,830.00 | 8,880.00 | 8,720.00 | 8,740.00 | 8,740.00 | -0.68% | 205 |
| Jun 22, 2022 | 8,950.00 | 9,000.00 | 8,530.00 | 8,800.00 | 8,800.00 | -1.79% | 536 |
| Jun 21, 2022 | 9,070.00 | 9,090.00 | 8,930.00 | 8,960.00 | 8,960.00 | -1.10% | 352 |
| Jun 20, 2022 | 9,010.00 | 9,100.00 | 8,990.00 | 9,060.00 | 9,060.00 | 0.33% | 139 |
| Jun 17, 2022 | 8,920.00 | 9,080.00 | 8,910.00 | 9,030.00 | 9,030.00 | 0.33% | 185 |
| Jun 16, 2022 | 9,010.00 | 9,100.00 | 8,930.00 | 9,000.00 | 9,000.00 | -0.22% | 292 |
| Jun 15, 2022 | 8,950.00 | 9,190.00 | 8,910.00 | 9,020.00 | 9,020.00 | 0.11% | 254 |
| Jun 14, 2022 | 9,010.00 | 9,050.00 | 8,870.00 | 9,010.00 | 9,010.00 | -0.44% | 324 |
| Jun 10, 2022 | 8,920.00 | 9,120.00 | 8,900.00 | 9,050.00 | 9,050.00 | 1.34% | 400 |
| Jun 9, 2022 | 9,140.00 | 9,140.00 | 8,910.00 | 8,930.00 | 8,930.00 | -1.87% | 318 |
| Jun 8, 2022 | 9,300.00 | 9,310.00 | 8,840.00 | 9,100.00 | 9,100.00 | -1.83% | 677 |
| Jun 7, 2022 | 9,080.00 | 9,470.00 | 9,080.00 | 9,270.00 | 9,270.00 | 0.76% | 350 |
| Jun 6, 2022 | 9,350.00 | 9,490.00 | 8,960.00 | 9,200.00 | 9,200.00 | -2.13% | 690 |
| Jun 3, 2022 | 9,660.00 | 10,620.00 | 9,400.00 | 9,400.00 | 9,400.00 | -3.29% | 3,288 |
| Jun 2, 2022 | 9,740.00 | 10,280.00 | 9,650.00 | 9,720.00 | 9,720.00 | -0.10% | 804 |
| Jun 1, 2022 | 9,690.00 | 9,810.00 | 9,640.00 | 9,730.00 | 9,730.00 | 0.41% | 145 |
| May 31, 2022 | 9,900.00 | 9,990.00 | 9,640.00 | 9,690.00 | 9,690.00 | -1.12% | 204 |
| May 30, 2022 | 10,100.00 | 10,100.00 | 9,770.00 | 9,800.00 | 9,800.00 | 0.41% | 406 |
| May 27, 2022 | 10,010.00 | 10,010.00 | 9,700.00 | 9,760.00 | 9,760.00 | -0.91% | 287 |
| May 26, 2022 | 9,930.00 | 10,190.00 | 9,810.00 | 9,850.00 | 9,850.00 | -0.30% | 386 |
| May 25, 2022 | 9,390.00 | 10,300.00 | 9,250.00 | 9,880.00 | 9,880.00 | 5.33% | 1,055 |
| May 24, 2022 | 9,540.00 | 9,540.00 | 9,030.00 | 9,380.00 | 9,380.00 | -2.39% | 619 |
| May 23, 2022 | 10,010.00 | 10,010.00 | 9,490.00 | 9,610.00 | 9,610.00 | -3.03% | 648 |
| May 20, 2022 | 10,200.00 | 10,200.00 | 9,800.00 | 9,910.00 | 9,910.00 | -1.78% | 581 |
| May 19, 2022 | 10,120.00 | 10,120.00 | 9,780.00 | 10,090.00 | 10,090.00 | -0.79% | 684 |
| May 18, 2022 | 10,220.00 | 10,230.00 | 10,050.00 | 10,170.00 | 10,170.00 | 0.10% | 386 |
| May 17, 2022 | 10,330.00 | 10,330.00 | 10,010.00 | 10,160.00 | 10,160.00 | -0.59% | 463 |
| May 16, 2022 | 10,200.00 | 10,450.00 | 10,000.00 | 10,220.00 | 10,220.00 | 0.69% | 534 |
| May 13, 2022 | 10,440.00 | 10,440.00 | 9,990.00 | 10,150.00 | 10,150.00 | -0.49% | 597 |
| May 12, 2022 | 10,560.00 | 10,820.00 | 10,060.00 | 10,200.00 | 10,200.00 | -5.47% | 1,427 |
| May 11, 2022 | 10,970.00 | 11,000.00 | 10,720.00 | 10,790.00 | 10,790.00 | -0.28% | 721 |
| May 6, 2022 | 11,010.00 | 11,090.00 | 10,750.00 | 10,820.00 | 10,820.00 | -2.08% | 926 |
| May 5, 2022 | 11,200.00 | 11,250.00 | 11,040.00 | 11,050.00 | 11,050.00 | -0.45% | 995 |
| May 4, 2022 | 11,260.00 | 11,300.00 | 10,920.00 | 11,100.00 | 11,100.00 | 0.45% | 1,425 |
| Apr 29, 2022 | 11,190.00 | 12,490.00 | 10,900.00 | 11,050.00 | 11,050.00 | 0.82% | 8,020 |
| Apr 28, 2022 | 11,190.00 | 11,200.00 | 10,880.00 | 10,960.00 | 10,960.00 | -0.45% | 2,158 |
| Apr 27, 2022 | 10,950.00 | 11,250.00 | 10,800.00 | 11,010.00 | 11,010.00 | 0.55% | 1,159 |
| Apr 26, 2022 | 10,970.00 | 11,350.00 | 10,680.00 | 10,950.00 | 10,950.00 | -0.27% | 2,485 |
| Apr 25, 2022 | 10,780.00 | 11,900.00 | 10,620.00 | 10,980.00 | 10,980.00 | -4.52% | 2,862 |