AgeSA Hayat ve Emeklilik Anonim Sirketi (IST:AGESA)
Turkey · Delayed Price · Currency is TRY 158.20
-2.30 (-1.43%)
At close: Sep 3, 2025
IST:AGESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 160.60 | 160.60 | 156.60 | 158.20 | - | -1.43% | 148,388 |
| Sep 2, 2025 | 166.70 | 167.20 | 156.50 | 160.50 | - | -3.37% | 328,713 |
| Sep 1, 2025 | 169.70 | 169.70 | 166.10 | 166.10 | - | -2.24% | 199,979 |
| Aug 29, 2025 | 170.00 | 171.20 | 166.90 | 169.90 | - | -0.06% | 193,041 |
| Aug 28, 2025 | 170.00 | 170.00 | 166.70 | 170.00 | - | 0.65% | 176,739 |
| Aug 27, 2025 | 168.40 | 169.20 | 165.50 | 168.90 | - | 0.48% | 203,144 |
| Aug 26, 2025 | 169.80 | 170.30 | 168.10 | 168.10 | - | -0.94% | 125,453 |
| Aug 25, 2025 | 167.30 | 169.70 | 166.40 | 169.70 | - | 1.43% | 186,941 |
| Aug 22, 2025 | 167.30 | 169.00 | 166.60 | 167.30 | - | 0.12% | 781,748 |
| Aug 21, 2025 | 166.90 | 170.90 | 166.90 | 167.10 | - | 0.18% | 385,617 |
| Aug 20, 2025 | 164.20 | 169.60 | 164.20 | 166.80 | - | 1.40% | 221,733 |
| Aug 19, 2025 | 167.40 | 167.40 | 164.50 | 164.50 | - | -1.20% | 150,490 |
| Aug 18, 2025 | 164.70 | 166.50 | 164.00 | 166.50 | - | 1.15% | 148,064 |
| Aug 15, 2025 | 168.20 | 168.90 | 164.00 | 164.60 | - | -2.14% | 150,264 |
| Aug 14, 2025 | 169.80 | 169.80 | 166.70 | 168.20 | - | -0.94% | 215,717 |
| Aug 13, 2025 | 171.10 | 173.80 | 168.00 | 169.80 | - | -0.41% | 327,436 |
| Aug 12, 2025 | 171.10 | 172.20 | 169.90 | 170.50 | - | -0.29% | 149,863 |
| Aug 11, 2025 | 169.60 | 172.20 | 169.40 | 171.00 | - | 0.88% | 181,490 |
| Aug 8, 2025 | 169.50 | 171.70 | 167.70 | 169.50 | - | 0.30% | 245,693 |
| Aug 7, 2025 | 172.00 | 174.50 | 168.60 | 169.00 | - | 1.56% | 941,862 |
| Aug 6, 2025 | 166.50 | 168.00 | 161.90 | 166.40 | - | 0.24% | 446,701 |
| Aug 5, 2025 | 168.10 | 169.30 | 165.20 | 166.00 | - | -1.13% | 166,663 |
| Aug 4, 2025 | 170.50 | 171.80 | 167.80 | 167.90 | - | -1.52% | 189,869 |
| Aug 1, 2025 | 174.00 | 174.40 | 169.50 | 170.50 | - | -1.96% | 224,242 |
| Jul 31, 2025 | 167.30 | 173.90 | 167.30 | 173.90 | - | 3.82% | 302,723 |
| Jul 30, 2025 | 166.40 | 170.50 | 165.80 | 167.50 | - | 0.06% | 158,198 |
| Jul 29, 2025 | 165.90 | 168.20 | 163.50 | 167.40 | - | 1.33% | 186,798 |
| Jul 28, 2025 | 171.00 | 171.20 | 164.60 | 165.20 | - | -1.90% | 219,974 |
| Jul 25, 2025 | 164.10 | 168.70 | 164.10 | 168.40 | - | 2.93% | 241,126 |
| Jul 24, 2025 | 166.10 | 166.80 | 163.10 | 163.60 | - | -1.56% | 294,000 |
| Jul 23, 2025 | 168.00 | 172.00 | 165.10 | 166.20 | - | -1.07% | 214,008 |
| Jul 22, 2025 | 159.70 | 170.80 | 158.80 | 168.00 | - | 6.40% | 1,057,370 |
| Jul 21, 2025 | 158.30 | 164.00 | 157.90 | 157.90 | - | 0.89% | 459,915 |
| Jul 18, 2025 | 156.30 | 157.70 | 153.30 | 156.50 | - | 0.32% | 256,717 |
| Jul 17, 2025 | 151.80 | 156.70 | 151.80 | 156.00 | - | 2.97% | 278,314 |
| Jul 16, 2025 | 152.50 | 154.50 | 150.40 | 151.50 | - | -0.66% | 250,841 |
| Jul 14, 2025 | 150.40 | 155.30 | 150.40 | 152.50 | - | 1.40% | 368,659 |
| Jul 11, 2025 | 152.20 | 153.40 | 149.30 | 150.40 | - | -1.18% | 177,766 |
| Jul 10, 2025 | 152.00 | 154.90 | 151.90 | 152.20 | - | 0.13% | 151,572 |
| Jul 9, 2025 | 149.80 | 153.00 | 149.40 | 152.00 | - | 1.40% | 203,452 |
| Jul 8, 2025 | 153.00 | 153.20 | 149.50 | 149.90 | - | -1.70% | 129,845 |
| Jul 7, 2025 | 154.20 | 154.20 | 149.50 | 152.50 | - | -1.29% | 172,612 |
| Jul 4, 2025 | 156.60 | 157.50 | 153.60 | 154.50 | - | -1.28% | 160,595 |
| Jul 3, 2025 | 154.50 | 157.50 | 153.50 | 156.50 | - | 2.29% | 267,667 |
| Jul 2, 2025 | 159.00 | 159.00 | 153.00 | 153.00 | - | -3.10% | 278,589 |
| Jul 1, 2025 | 157.80 | 159.60 | 153.40 | 157.90 | - | - | 736,473 |
| Jun 30, 2025 | 151.80 | 157.90 | 149.70 | 157.90 | - | 4.02% | 285,031 |
| Jun 27, 2025 | 148.20 | 152.00 | 145.20 | 151.80 | - | 2.43% | 247,650 |
| Jun 26, 2025 | 148.80 | 150.00 | 146.90 | 148.20 | - | -0.20% | 125,958 |
| Jun 25, 2025 | 150.00 | 152.40 | 146.00 | 148.50 | - | -1.00% | 208,891 |