Skip to main content
logo
Samolet Group Public Joint Stock Company (MOEX:SMLT)
Russia flag Russia · Delayed Price · Currency is RUB
2,695.00
+45.00 (1.70%)
At close: Jul 8, 2022

Aspen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20222,678.002,709.002,610.002,695.002,695.001.70%24,220
Jul 7, 20222,714.502,757.002,650.002,650.002,609.00-2.36%27,489
Jul 6, 20222,720.002,744.502,700.002,714.002,672.01-0.26%27,653
Jul 5, 20222,768.002,768.002,611.002,721.002,678.90-0.68%49,864
Jul 4, 20222,830.002,838.002,705.002,739.502,697.12-2.09%57,365
Jul 1, 20222,660.002,837.002,610.502,798.002,754.715.39%184,378
Jun 30, 20222,617.002,760.002,435.002,655.002,613.921.45%172,444
Jun 29, 20222,816.002,833.502,561.002,617.002,576.51-7.00%134,545
Jun 28, 20222,895.002,989.002,671.002,814.002,770.46-0.99%402,170
Jun 27, 20222,769.502,919.002,690.002,842.002,798.035.65%251,273
Jun 24, 20222,560.002,822.002,525.002,690.002,648.386.92%361,494
Jun 23, 20222,418.002,557.002,352.002,516.002,477.074.10%204,200
Jun 22, 20222,446.002,500.002,375.002,417.002,379.61-0.94%125,790
Jun 21, 20222,373.002,541.002,352.002,440.002,402.253.74%231,206
Jun 20, 20222,340.002,389.502,325.002,352.002,315.611.47%61,364
Jun 17, 20222,319.002,399.002,274.002,318.002,282.140.70%98,249
Jun 16, 20222,309.002,340.002,262.002,302.002,266.380.15%35,426
Jun 15, 20222,294.002,325.002,264.502,298.502,262.940.50%28,532
Jun 14, 20222,295.002,415.002,265.502,287.002,251.62-0.57%30,348
Jun 10, 20222,400.002,480.002,272.002,300.002,264.42-3.36%149,999
Jun 9, 20222,292.002,410.002,250.502,380.002,343.185.10%62,020
Jun 8, 20222,361.502,440.002,250.002,264.502,229.46-3.84%104,061
Jun 7, 20222,204.002,377.002,201.502,355.002,318.567.49%89,968
Jun 6, 20222,100.002,206.502,025.002,191.002,157.106.54%35,472
Jun 3, 20222,133.002,140.501,922.502,056.502,024.68-4.24%50,354
Jun 2, 20222,220.002,226.502,136.002,147.502,114.28-2.61%20,182
Jun 1, 20222,220.002,249.002,200.002,205.002,170.89-0.68%24,305
May 31, 20222,320.002,328.002,202.002,220.002,185.65-4.64%52,340
May 30, 20222,370.002,416.502,309.002,328.002,291.98-1.69%34,043
May 27, 20222,367.502,410.002,360.502,368.002,331.360.34%61,452
May 26, 20222,400.002,466.502,345.002,360.002,323.49-0.84%166,403
May 25, 20222,370.002,400.002,345.502,380.002,343.181.56%29,240
May 24, 20222,389.002,469.002,272.502,343.502,307.240.45%83,898
May 23, 20222,304.002,380.002,256.002,333.002,296.911.00%25,680
May 20, 20222,368.002,392.002,280.002,310.002,274.26-2.45%16,212
May 19, 20222,442.502,442.502,325.502,368.002,331.36-2.33%22,105
May 18, 20222,394.002,479.002,370.502,424.502,386.991.87%92,770
May 17, 20222,400.002,410.002,350.002,380.002,343.18-0.54%20,845
May 16, 20222,406.502,473.002,375.002,393.002,355.98-0.56%28,093
May 13, 20222,345.002,480.002,300.002,406.502,369.272.71%21,915
May 12, 20222,490.002,490.002,251.502,343.002,306.75-6.02%18,671
May 11, 20222,475.002,508.002,358.502,493.002,454.432.83%20,227
May 6, 20222,462.002,482.002,400.002,424.502,386.99-2.32%16,287
May 5, 20222,538.502,650.002,450.002,482.002,443.60-2.23%25,536
May 4, 20222,656.002,781.002,518.502,538.502,499.23-3.70%39,196
Apr 29, 20222,549.502,750.002,502.502,636.002,595.224.81%67,128
Apr 28, 20222,587.002,650.002,453.002,515.002,476.09-1.76%50,632
Apr 27, 20222,595.002,596.502,401.502,560.002,520.392.42%40,193
Apr 26, 20222,496.502,656.002,430.002,499.502,460.832.94%56,541
Apr 25, 20222,400.002,680.002,202.002,428.002,390.441.17%94,510