Agaoglu Avrasya Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AAGYO)
Turkey · Delayed Price · Currency is TRY 7.72
+0.10 (1.31%)
At close: Nov 13, 2026
IST:AAGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.61 | 7.76 | 7.58 | 7.72 | 7.72 | 1.31% | 5,111,128 |
| Nov 12, 2026 | 7.38 | 7.72 | 7.38 | 7.62 | 7.62 | 2.97% | 5,436,267 |
| Nov 11, 2026 | 7.62 | 7.70 | 7.38 | 7.40 | 7.40 | -2.50% | 4,467,470 |
| Nov 10, 2026 | 7.83 | 7.89 | 7.58 | 7.59 | 7.59 | -2.44% | 5,215,029 |
| Nov 9, 2026 | 7.65 | 7.87 | 7.63 | 7.78 | 7.78 | 1.97% | 5,369,901 |
| Nov 6, 2026 | 7.52 | 7.66 | 7.40 | 7.63 | 7.63 | 1.19% | 4,445,279 |
| Nov 5, 2026 | 7.50 | 7.69 | 7.46 | 7.54 | 7.54 | 1.07% | 7,145,176 |
| Nov 4, 2026 | 7.28 | 7.51 | 7.23 | 7.46 | 7.46 | 4.48% | 7,895,197 |
| Nov 3, 2026 | 6.96 | 7.24 | 6.92 | 7.14 | 7.14 | 2.59% | 5,228,412 |
| Nov 2, 2026 | 7.07 | 7.18 | 6.75 | 6.96 | 6.96 | -1.56% | 5,737,426 |
| Oct 30, 2026 | 7.35 | 7.39 | 7.05 | 7.07 | 7.07 | -4.07% | 3,030,804 |
| Oct 28, 2026 | 7.49 | 7.49 | 7.19 | 7.37 | 7.37 | 2.36% | 4,370,861 |
| Oct 27, 2026 | 7.38 | 7.41 | 7.20 | 7.20 | 7.20 | -2.44% | 6,433,136 |
| Oct 26, 2026 | 7.35 | 7.52 | 7.21 | 7.38 | 7.38 | 0.68% | 3,361,029 |
| Oct 23, 2026 | 7.41 | 7.44 | 7.08 | 7.33 | 7.33 | -1.08% | 5,673,504 |
| Oct 22, 2026 | 7.44 | 7.66 | 7.37 | 7.41 | 7.41 | -0.80% | 5,661,572 |
| Oct 21, 2026 | 7.62 | 7.83 | 7.41 | 7.47 | 7.47 | -1.97% | 7,108,622 |
| Oct 20, 2026 | 7.56 | 7.98 | 7.09 | 7.62 | 7.62 | 1.06% | 23,591,467 |
| Oct 19, 2026 | 8.05 | 8.10 | 7.53 | 7.54 | 7.54 | -6.34% | 6,950,556 |
| Oct 16, 2026 | 8.30 | 8.30 | 7.87 | 8.05 | 8.05 | -3.01% | 5,525,183 |
| Oct 15, 2026 | 8.21 | 8.37 | 8.21 | 8.30 | 8.30 | 0.12% | 3,221,856 |
| Oct 14, 2026 | 8.45 | 8.45 | 8.26 | 8.29 | 8.29 | -2.01% | 5,258,868 |
| Oct 13, 2026 | 8.67 | 8.77 | 8.46 | 8.46 | 8.46 | -2.42% | 7,288,359 |
| Oct 12, 2026 | 8.64 | 9.10 | 8.44 | 8.67 | 8.67 | 0.35% | 15,307,027 |
| 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 |