Skip to main content
logo
Vyborg Shipyard (MOEX:VSYD)
Russia flag Russia · Delayed Price · Currency is RUB
3,850.00
-50.00 (-1.28%)
At close: Jul 8, 2022

ANSYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20224,000.004,000.003,845.003,850.003,850.00-1.28%13
Jul 7, 20223,840.003,915.003,840.003,900.003,900.002.63%11
Jul 6, 20223,800.003,800.003,795.003,800.003,800.00-0.78%8
Jul 5, 20223,850.003,850.003,750.003,830.003,830.00-2.05%22
Jul 4, 20223,795.003,910.003,795.003,910.003,910.001.96%8
Jul 1, 20223,765.003,835.003,760.003,835.003,835.000.52%4
Jun 30, 20223,750.003,820.003,750.003,815.003,815.000.53%12
Jun 29, 20223,910.003,910.003,735.003,795.003,795.00-2.94%25
Jun 28, 20223,845.003,910.003,840.003,910.003,910.000.77%8
Jun 27, 20223,920.003,920.003,880.003,880.003,880.00-1.15%2
Jun 24, 20223,910.003,925.003,840.003,925.003,925.000.13%31
Jun 21, 20224,115.004,175.003,920.003,920.003,920.00-2.00%15
Jun 20, 20224,000.004,170.004,000.004,000.004,000.000.13%7
Jun 17, 20223,995.003,995.003,995.003,995.003,995.001.14%2
Jun 16, 20223,945.003,950.003,865.003,950.003,950.000.77%12
Jun 15, 20223,920.003,920.003,920.003,920.003,920.000.13%1
Jun 14, 20224,085.004,085.003,845.003,915.003,915.00-2.97%16
Jun 10, 20223,955.004,035.003,955.004,035.004,035.002.54%15
Jun 9, 20223,935.003,935.003,935.003,935.003,935.00-1
Jun 8, 20223,900.004,005.003,805.003,935.003,935.002.47%72
Jun 7, 20224,015.004,020.003,825.003,840.003,840.00-5.07%48
Jun 6, 20224,060.004,100.003,960.004,045.004,045.00-2.18%16
Jun 3, 20224,110.004,140.004,100.004,135.004,135.000.85%5
Jun 2, 20224,120.004,120.004,100.004,100.004,100.00-0.97%3
Jun 1, 20224,130.004,140.004,100.004,140.004,140.00-1.19%28
May 31, 20224,200.004,320.004,175.004,190.004,190.000.72%20
May 30, 20224,225.004,450.004,115.004,160.004,160.00-1.54%83
May 27, 20224,180.004,300.004,110.004,225.004,225.000.72%59
May 26, 20224,150.004,195.004,120.004,195.004,195.000.12%15
May 25, 20224,210.004,210.004,155.004,190.004,190.00-1.30%22
May 24, 20224,155.004,350.004,155.004,245.004,245.000.95%36
May 23, 20224,250.004,375.004,205.004,205.004,205.00-1.75%29
May 20, 20224,445.004,540.004,280.004,280.004,280.00-1.27%28
May 19, 20224,360.004,375.004,250.004,335.004,335.001.76%39
May 18, 20224,215.004,780.004,215.004,260.004,260.00-0.81%386
May 17, 20224,225.004,295.004,155.004,295.004,295.001.78%10
May 16, 20224,245.004,245.004,150.004,220.004,220.00-0.12%13
May 13, 20224,155.004,225.004,155.004,225.004,225.00-4
May 12, 20224,235.004,235.004,155.004,225.004,225.00-2.87%11
May 11, 20224,205.004,350.004,150.004,350.004,350.002.72%33
May 6, 20224,370.004,370.004,235.004,235.004,235.00-2.53%20
May 5, 20224,495.004,495.004,260.004,345.004,345.00-2.36%84
May 4, 20224,355.004,600.004,335.004,450.004,450.003.97%24
Apr 29, 20224,240.004,600.004,240.004,280.004,280.00-2.62%27
Apr 28, 20224,240.004,600.004,205.004,395.004,395.000.11%63
Apr 27, 20224,305.004,530.004,275.004,390.004,390.00-0.45%33
Apr 26, 20224,215.004,410.004,215.004,410.004,410.000.80%2
Apr 22, 20224,300.004,490.004,290.004,375.004,375.00-3.53%5
Apr 21, 20224,220.004,535.004,220.004,535.004,535.006.71%5
Apr 20, 20224,235.004,550.004,225.004,250.004,250.00-3.95%16