AG Anadolu Grubu Holding A.S. (IST:AGHOL)
Turkey · Delayed Price · Currency is TRY 288.25
+8.25 (2.95%)
Aug 1, 2025, 6:09 PM GMT+3
IST:AGHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 284.00 | 296.00 | 284.00 | 288.25 | 288.25 | 2.95% | 1,531,258 |
| Jul 31, 2025 | 280.00 | 283.00 | 277.75 | 280.00 | 280.00 | 0.18% | 509,896 |
| Jul 30, 2025 | 278.75 | 282.75 | 277.25 | 279.50 | 279.50 | 0.27% | 928,837 |
| Jul 29, 2025 | 280.00 | 281.50 | 276.00 | 278.75 | 278.75 | -0.09% | 358,469 |
| Jul 28, 2025 | 279.00 | 283.75 | 278.50 | 279.00 | 279.00 | 0.54% | 817,558 |
| Jul 25, 2025 | 280.75 | 281.00 | 272.50 | 277.50 | 277.50 | -0.72% | 595,292 |
| Jul 24, 2025 | 279.75 | 283.00 | 276.75 | 279.50 | 279.50 | 0.54% | 643,888 |
| Jul 23, 2025 | 279.50 | 282.25 | 277.00 | 278.00 | 278.00 | -0.09% | 454,246 |
| Jul 22, 2025 | 281.75 | 287.50 | 277.50 | 278.25 | 278.25 | -0.54% | 679,041 |
| Jul 21, 2025 | 271.50 | 283.50 | 271.00 | 279.75 | 279.75 | 3.23% | 1,135,576 |
| Jul 18, 2025 | 268.00 | 272.25 | 264.00 | 271.00 | 271.00 | 1.03% | 667,408 |
| Jul 17, 2025 | 260.00 | 268.25 | 260.00 | 268.25 | 268.25 | 3.87% | 369,608 |
| Jul 16, 2025 | 266.00 | 268.25 | 256.25 | 258.25 | 258.25 | -2.91% | 430,695 |
| Jul 14, 2025 | 273.50 | 274.75 | 266.00 | 266.00 | 266.00 | -2.74% | 416,772 |
| Jul 11, 2025 | 275.75 | 277.50 | 270.25 | 273.50 | 273.50 | 0.18% | 387,244 |
| Jul 10, 2025 | 271.00 | 276.25 | 270.75 | 273.00 | 273.00 | 1.49% | 479,149 |
| Jul 9, 2025 | 268.50 | 273.25 | 265.75 | 269.00 | 269.00 | 0.19% | 597,002 |
| Jul 8, 2025 | 267.50 | 270.75 | 260.25 | 268.50 | 268.50 | 0.75% | 458,188 |
| Jul 7, 2025 | 272.75 | 273.00 | 264.25 | 266.50 | 266.50 | -3.70% | 421,104 |
| Jul 4, 2025 | 277.00 | 278.75 | 272.25 | 276.75 | 276.75 | 0.27% | 421,457 |
| Jul 3, 2025 | 275.00 | 284.00 | 272.25 | 276.00 | 276.00 | 1.38% | 843,346 |
| Jul 2, 2025 | 269.00 | 282.00 | 268.50 | 272.25 | 272.25 | 1.97% | 818,642 |
| Jul 1, 2025 | 260.00 | 274.25 | 255.00 | 267.00 | 267.00 | 2.69% | 963,895 |
| Jun 30, 2025 | 245.50 | 262.00 | 245.10 | 260.00 | 260.00 | 6.08% | 800,817 |
| Jun 27, 2025 | 244.20 | 246.70 | 242.10 | 245.10 | 245.10 | 0.45% | 400,365 |
| Jun 26, 2025 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | -1.61% | 348,023 |
| Jun 25, 2025 | 250.75 | 251.00 | 247.00 | 248.00 | 248.00 | -0.72% | 362,723 |
| Jun 24, 2025 | 249.70 | 251.50 | 246.80 | 249.80 | 249.80 | 2.80% | 754,281 |
| Jun 23, 2025 | 247.90 | 247.90 | 243.00 | 243.00 | 243.00 | -2.99% | 262,985 |
| Jun 20, 2025 | 247.70 | 250.50 | 246.00 | 250.50 | 250.50 | 1.42% | 301,616 |
| Jun 19, 2025 | 245.00 | 248.70 | 245.00 | 247.00 | 247.00 | 0.98% | 348,254 |
| Jun 18, 2025 | 246.20 | 246.40 | 242.00 | 244.60 | 244.60 | -0.65% | 317,071 |
| Jun 17, 2025 | 249.20 | 249.40 | 244.40 | 246.20 | 246.20 | -1.28% | 546,644 |
| Jun 16, 2025 | 247.00 | 251.00 | 243.40 | 249.40 | 249.40 | 0.97% | 591,138 |
| Jun 13, 2025 | 246.90 | 247.00 | 238.80 | 247.00 | 247.00 | -2.27% | 997,860 |
| Jun 12, 2025 | 260.50 | 260.75 | 252.50 | 252.75 | 252.75 | -3.44% | 440,495 |
| Jun 11, 2025 | 263.75 | 265.00 | 261.25 | 261.75 | 261.75 | -1.04% | 420,857 |
| Jun 10, 2025 | 268.75 | 270.50 | 263.00 | 264.50 | 264.50 | 1.73% | 728,869 |
| Jun 5, 2025 | 258.75 | 261.25 | 256.00 | 260.00 | 260.00 | 0.58% | 197,147 |
| Jun 4, 2025 | 255.00 | 259.25 | 253.50 | 258.50 | 258.50 | 1.17% | 643,667 |
| Jun 3, 2025 | 248.30 | 256.50 | 248.30 | 255.50 | 255.50 | 3.36% | 1,086,789 |
| Jun 2, 2025 | 256.00 | 257.00 | 247.20 | 247.20 | 247.20 | -3.44% | 472,395 |
| May 30, 2025 | 259.50 | 259.50 | 252.50 | 256.00 | 256.00 | -0.68% | 830,382 |
| May 29, 2025 | 262.00 | 263.00 | 257.75 | 257.75 | 257.75 | -0.96% | 300,993 |
| May 28, 2025 | 264.50 | 264.75 | 257.75 | 260.25 | 260.25 | -2.35% | 545,584 |
| May 27, 2025 | 271.50 | 272.50 | 266.50 | 266.50 | 261.37 | -1.66% | 474,275 |
| May 26, 2025 | 271.75 | 275.25 | 268.75 | 271.00 | 265.78 | 0.65% | 627,428 |
| May 23, 2025 | 278.75 | 281.75 | 269.25 | 269.25 | 264.06 | -3.49% | 606,912 |
| May 22, 2025 | 284.50 | 286.25 | 279.00 | 279.00 | 273.63 | -1.93% | 472,406 |
| May 21, 2025 | 286.25 | 286.75 | 281.50 | 284.50 | 279.02 | -0.87% | 358,594 |