AG Anadolu Grubu Holding A.S. (IST:AGHOL)
Turkey · Delayed Price · Currency is TRY 29.82
-0.26 (-0.86%)
Dec 19, 2025, 2:00 PM GMT+3
IST:AGHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 30.10 | 30.30 | 29.68 | 29.78 | - | -1.00% | 1,001,899 |
| Dec 18, 2025 | 29.88 | 30.12 | 29.58 | 30.08 | 30.08 | 0.74% | 3,680,895 |
| Dec 17, 2025 | 29.80 | 30.16 | 29.70 | 29.86 | 29.86 | 0.07% | 4,184,927 |
| Dec 16, 2025 | 30.36 | 30.44 | 29.68 | 29.84 | 29.84 | -0.86% | 4,384,835 |
| Dec 15, 2025 | 29.90 | 30.24 | 29.46 | 30.10 | 30.10 | 1.07% | 6,976,028 |
| Dec 12, 2025 | 29.74 | 29.96 | 29.34 | 29.78 | 29.78 | 0.61% | 6,590,241 |
| Dec 11, 2025 | 28.76 | 29.76 | 28.76 | 29.60 | 29.60 | 2.99% | 8,629,509 |
| Dec 10, 2025 | 29.00 | 29.26 | 28.64 | 28.74 | 28.74 | 0.14% | 6,057,728 |
| Dec 9, 2025 | 28.84 | 28.84 | 28.30 | 28.70 | 28.70 | 0.14% | 2,717,586 |
| Dec 8, 2025 | 28.20 | 28.86 | 28.20 | 28.66 | 28.66 | 1.92% | 4,902,561 |
| Dec 5, 2025 | 28.04 | 28.42 | 27.96 | 28.12 | 28.12 | 0.36% | 3,054,430 |
| Dec 4, 2025 | 28.14 | 28.32 | 27.80 | 28.02 | 28.02 | -0.71% | 3,622,219 |
| Dec 3, 2025 | 28.62 | 28.86 | 28.14 | 28.22 | 28.22 | -1.33% | 3,551,922 |
| Dec 2, 2025 | 28.54 | 28.64 | 28.14 | 28.60 | 28.60 | 0.35% | 3,854,328 |
| Dec 1, 2025 | 27.92 | 28.62 | 27.50 | 28.50 | 28.50 | 2.08% | 4,263,745 |
| Nov 28, 2025 | 28.90 | 29.12 | 27.84 | 27.92 | 27.92 | -3.39% | 3,871,890 |
| Nov 27, 2025 | 28.46 | 29.32 | 28.46 | 28.90 | 28.90 | 1.55% | 6,272,822 |
| Nov 26, 2025 | 28.74 | 29.28 | 28.40 | 28.46 | 28.46 | -0.91% | 6,656,714 |
| Nov 25, 2025 | 27.80 | 29.00 | 27.36 | 28.72 | 28.72 | 3.68% | 12,137,730 |
| Nov 24, 2025 | 26.88 | 28.18 | 26.88 | 27.70 | 27.70 | 2.90% | 11,254,720 |
| Nov 21, 2025 | 27.30 | 27.30 | 26.70 | 26.92 | 26.92 | -1.54% | 3,054,716 |
| Nov 20, 2025 | 27.40 | 27.80 | 27.10 | 27.34 | 27.34 | 0.29% | 6,049,356 |
| Nov 19, 2025 | 27.02 | 27.40 | 26.78 | 27.26 | 27.26 | 1.64% | 6,188,461 |
| Nov 18, 2025 | 26.54 | 27.32 | 26.30 | 26.82 | 26.82 | 1.06% | 7,403,266 |
| Nov 17, 2025 | 26.48 | 26.96 | 26.30 | 26.54 | 26.54 | 0.23% | 6,109,877 |
| Nov 14, 2025 | 26.30 | 26.60 | 25.86 | 26.48 | 26.48 | 0.68% | 4,138,149 |
| Nov 13, 2025 | 26.50 | 26.74 | 26.20 | 26.30 | 26.30 | -0.75% | 4,475,383 |
| Nov 12, 2025 | 26.80 | 27.00 | 26.28 | 26.50 | 26.50 | 0.45% | 3,680,029 |
| Nov 11, 2025 | 26.32 | 27.14 | 26.16 | 26.38 | 26.38 | 0.15% | 11,368,900 |
| Nov 10, 2025 | 27.00 | 27.12 | 26.16 | 26.34 | 26.34 | -1.72% | 7,201,465 |
| Nov 7, 2025 | 27.18 | 27.94 | 26.50 | 26.80 | 26.80 | 1.28% | 13,633,430 |
| Nov 6, 2025 | 26.24 | 26.70 | 26.02 | 26.46 | 26.46 | 0.99% | 5,157,003 |
| Nov 5, 2025 | 25.50 | 26.44 | 25.44 | 26.20 | 26.20 | 3.07% | 6,908,970 |
| Nov 4, 2025 | 26.14 | 26.14 | 25.30 | 25.42 | 25.42 | -2.23% | 3,568,673 |
| Nov 3, 2025 | 26.00 | 26.30 | 25.82 | 26.00 | 26.00 | 1.33% | 4,634,370 |
| Oct 31, 2025 | 25.74 | 25.74 | 25.30 | 25.66 | 25.66 | 0.16% | 3,408,012 |
| Oct 30, 2025 | 25.56 | 25.82 | 25.46 | 25.62 | 25.62 | 0.39% | 2,285,367 |
| Oct 28, 2025 | 25.74 | 25.80 | 25.42 | 25.52 | 25.52 | -0.85% | 1,908,596 |
| Oct 27, 2025 | 26.30 | 26.36 | 25.72 | 25.74 | 25.74 | -2.13% | 3,436,699 |
| Oct 24, 2025 | 25.38 | 26.56 | 25.12 | 26.30 | 26.30 | 4.28% | 10,056,800 |
| Oct 23, 2025 | 25.74 | 25.82 | 25.00 | 25.22 | 25.22 | -1.48% | 4,232,659 |
| Oct 22, 2025 | 25.14 | 25.84 | 25.14 | 25.60 | 25.60 | 2.32% | 6,473,303 |
| Oct 21, 2025 | 25.64 | 25.70 | 24.86 | 25.02 | 25.02 | -2.42% | 4,022,937 |
| Oct 20, 2025 | 24.94 | 25.64 | 23.90 | 25.64 | 25.64 | 4.48% | 6,783,369 |
| Oct 17, 2025 | 24.62 | 24.98 | 24.14 | 24.54 | 24.54 | -0.16% | 5,384,766 |
| Oct 16, 2025 | 24.80 | 25.28 | 24.48 | 24.58 | 24.58 | -0.73% | 4,206,672 |
| Oct 15, 2025 | 24.36 | 25.10 | 24.22 | 24.76 | 24.76 | 1.73% | 6,199,369 |
| Oct 14, 2025 | 25.24 | 25.64 | 24.32 | 24.34 | 24.34 | -3.41% | 5,643,897 |
| Oct 13, 2025 | 24.90 | 25.28 | 24.60 | 25.20 | 25.20 | 0.40% | 4,028,880 |
| Oct 10, 2025 | 25.26 | 25.48 | 25.10 | 25.10 | 25.10 | -0.16% | 4,112,165 |