Agaoglu Avrasya Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AAGYO)
Turkey · Delayed Price · Currency is TRY 8.64
+0.18 (2.13%)
At close: Oct 9, 2026
IST:AAGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.48 | 8.91 | 8.47 | 8.64 | 8.64 | 2.13% | 20,055,462 |
| Oct 8, 2026 | 8.54 | 8.55 | 8.33 | 8.46 | 8.46 | -0.12% | 4,821,781 |
| Oct 7, 2026 | 8.81 | 8.86 | 8.41 | 8.47 | 8.47 | -3.53% | 6,546,818 |
| Oct 6, 2026 | 9.05 | 9.05 | 8.72 | 8.78 | 8.78 | -2.01% | 7,941,229 |
| Oct 5, 2026 | 9.10 | 9.39 | 8.73 | 8.96 | 8.96 | -1.10% | 14,426,260 |
| Oct 2, 2026 | 9.48 | 9.88 | 8.89 | 9.06 | 9.06 | -4.43% | 40,853,922 |
| Oct 1, 2026 | 8.80 | 9.48 | 8.36 | 9.48 | 9.48 | 9.98% | 18,124,701 |
| Sep 30, 2026 | 8.20 | 8.62 | 8.12 | 8.62 | 8.62 | 9.95% | 15,178,945 |
| Sep 29, 2026 | 7.84 | 7.94 | 7.68 | 7.84 | 7.84 | -0.13% | 5,821,324 |
| Sep 28, 2026 | 8.33 | 8.33 | 7.77 | 7.85 | 7.85 | -5.88% | 5,613,397 |
| Sep 25, 2026 | 8.28 | 8.41 | 8.22 | 8.34 | 8.34 | 0.97% | 2,860,619 |
| Sep 24, 2026 | 8.60 | 8.71 | 8.26 | 8.26 | 8.26 | -3.95% | 4,375,980 |
| Sep 23, 2026 | 8.75 | 9.14 | 8.60 | 8.60 | 8.60 | -1.15% | 9,065,470 |
| Sep 22, 2026 | 8.47 | 8.90 | 8.39 | 8.70 | 8.70 | 2.72% | 7,615,390 |
| Sep 21, 2026 | 8.72 | 8.99 | 8.18 | 8.47 | 8.47 | -2.64% | 8,729,155 |
| Sep 18, 2026 | 8.44 | 8.99 | 8.44 | 8.70 | 8.70 | -7.15% | 14,375,660 |
| Sep 17, 2026 | 10.41 | 10.45 | 9.37 | 9.37 | 9.37 | -9.99% | 14,156,067 |
| Sep 16, 2026 | 11.37 | 11.40 | 10.21 | 10.41 | 10.41 | -8.20% | 8,693,741 |
| Sep 15, 2026 | 11.72 | 11.80 | 11.30 | 11.34 | 11.34 | -3.24% | 5,018,269 |
| Sep 14, 2026 | 12.06 | 12.06 | 11.72 | 11.72 | 11.72 | -2.82% | 4,419,125 |
| Sep 11, 2026 | 12.01 | 12.17 | 11.96 | 12.06 | 12.06 | 0.42% | 6,585,372 |
| Sep 10, 2026 | 12.00 | 12.18 | 12.00 | 12.01 | 12.01 | -0.41% | 6,492,274 |
| Sep 9, 2026 | 12.07 | 12.35 | 12.02 | 12.06 | 12.06 | -0.08% | 7,259,824 |
| Sep 8, 2026 | 11.79 | 12.07 | 11.74 | 12.07 | 12.07 | 2.37% | 8,751,298 |
| Sep 7, 2026 | 11.67 | 12.08 | 11.67 | 11.79 | 11.79 | 1.03% | 7,129,752 |
| Sep 4, 2026 | 11.85 | 11.86 | 11.55 | 11.67 | 11.67 | -0.93% | 8,654,225 |
| Sep 3, 2026 | 12.32 | 12.34 | 11.75 | 11.78 | 11.78 | -4.15% | 7,075,032 |
| Sep 2, 2026 | 12.35 | 12.42 | 12.27 | 12.29 | 12.29 | -0.73% | 5,511,370 |
| Sep 1, 2026 | 12.50 | 12.55 | 12.34 | 12.38 | 12.38 | -0.96% | 4,639,022 |
| Aug 31, 2026 | 13.04 | 13.04 | 12.40 | 12.50 | 12.50 | -3.77% | 7,579,553 |
| Aug 28, 2026 | 13.14 | 13.22 | 12.98 | 12.99 | 12.99 | -1.07% | 5,617,753 |
| Aug 27, 2026 | 13.19 | 13.25 | 13.05 | 13.13 | 13.13 | 0.23% | 5,161,971 |
| Aug 26, 2026 | 13.01 | 13.29 | 12.98 | 13.10 | 13.10 | 0.85% | 5,493,832 |
| Aug 25, 2026 | 13.12 | 13.13 | 12.90 | 12.99 | 12.99 | -0.99% | 5,845,308 |
| Aug 24, 2026 | 13.20 | 13.36 | 13.03 | 13.12 | 13.12 | 0.08% | 8,856,090 |
| Aug 21, 2026 | 12.91 | 13.42 | 12.82 | 13.11 | 13.11 | 1.71% | 13,605,870 |
| Aug 20, 2026 | 12.72 | 13.07 | 12.63 | 12.89 | 12.89 | 1.34% | 13,959,061 |
| Aug 19, 2026 | 12.47 | 12.79 | 12.41 | 12.72 | 12.72 | 2.17% | 11,953,079 |
| Aug 18, 2026 | 12.65 | 12.66 | 12.41 | 12.45 | 12.45 | -1.50% | 4,719,858 |
| Aug 17, 2026 | 12.80 | 12.81 | 12.58 | 12.64 | 12.64 | -1.25% | 5,847,954 |
| Aug 14, 2026 | 12.70 | 12.91 | 12.62 | 12.80 | 12.80 | 1.03% | 9,341,265 |
| Aug 13, 2026 | 12.39 | 12.74 | 12.39 | 12.67 | 12.67 | 2.26% | 11,529,947 |
| Aug 12, 2026 | 12.39 | 12.51 | 12.35 | 12.39 | 12.39 | - | 7,770,049 |
| Aug 11, 2026 | 12.60 | 12.62 | 12.34 | 12.39 | 12.39 | -1.67% | 5,664,017 |
| Aug 10, 2026 | 12.87 | 13.02 | 12.55 | 12.60 | 12.60 | -2.10% | 8,982,402 |
| Aug 7, 2026 | 12.99 | 13.02 | 12.61 | 12.87 | 12.87 | -0.85% | 6,663,775 |
| Aug 6, 2026 | 13.30 | 13.31 | 12.96 | 12.98 | 12.98 | -2.19% | 6,337,174 |
| Aug 5, 2026 | 13.05 | 13.51 | 12.90 | 13.27 | 13.27 | 1.53% | 15,282,704 |
| Aug 4, 2026 | 12.76 | 13.25 | 12.71 | 13.07 | 13.07 | 2.91% | 8,967,769 |
| Aug 3, 2026 | 12.95 | 13.11 | 12.70 | 12.70 | 12.70 | -1.85% | 5,713,106 |