AG Anadolu Grubu Holding A.S. (IST:AGHOL)
Turkey · Delayed Price · Currency is TRY 25.46
+0.30 (1.19%)
Oct 8, 2025, 6:09 PM GMT+3
IST:AGHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 25.18 | 26.00 | 25.18 | 25.46 | 25.46 | 1.19% | 6,440,720 |
| Oct 7, 2025 | 25.24 | 25.64 | 25.12 | 25.16 | 25.16 | - | 3,545,994 |
| Oct 6, 2025 | 25.60 | 25.82 | 25.16 | 25.16 | 25.16 | -1.49% | 2,991,793 |
| Oct 3, 2025 | 25.82 | 25.98 | 25.48 | 25.54 | 25.54 | -0.62% | 2,753,262 |
| Oct 2, 2025 | 26.48 | 26.52 | 25.68 | 25.70 | 25.70 | -2.65% | 2,802,207 |
| Oct 1, 2025 | 25.86 | 26.56 | 25.76 | 26.40 | 26.40 | 2.09% | 4,116,708 |
| Sep 30, 2025 | 26.00 | 26.14 | 25.56 | 25.86 | 25.86 | -0.54% | 2,918,607 |
| Sep 29, 2025 | 26.40 | 26.46 | 25.94 | 26.00 | 26.00 | -0.69% | 2,950,705 |
| Sep 26, 2025 | 26.82 | 26.82 | 26.14 | 26.18 | 26.18 | -2.39% | 4,421,978 |
| Sep 25, 2025 | 27.56 | 28.10 | 26.50 | 26.82 | 26.82 | -2.47% | 5,997,581 |
| Sep 24, 2025 | 27.66 | 27.68 | 26.94 | 27.50 | 27.50 | -0.58% | 4,278,287 |
| Sep 23, 2025 | 28.20 | 28.20 | 27.52 | 27.66 | 27.66 | -2.33% | 3,894,931 |
| Sep 22, 2025 | 28.96 | 29.18 | 28.28 | 28.32 | 28.32 | -1.32% | 7,295,387 |
| Sep 19, 2025 | 27.60 | 28.70 | 27.46 | 28.70 | 28.70 | 4.36% | 8,451,980 |
| Sep 18, 2025 | 27.88 | 28.40 | 27.44 | 27.50 | 27.50 | -0.87% | 4,486,692 |
| Sep 17, 2025 | 27.46 | 28.00 | 27.24 | 27.74 | 27.74 | 1.02% | 4,118,997 |
| Sep 16, 2025 | 27.42 | 27.52 | 26.94 | 27.46 | 27.46 | 0.15% | 4,936,004 |
| Sep 15, 2025 | 25.56 | 27.42 | 25.18 | 27.42 | 27.42 | 7.28% | 7,441,165 |
| Sep 12, 2025 | 25.76 | 25.94 | 25.42 | 25.56 | 25.56 | -0.78% | 3,043,719 |
| Sep 11, 2025 | 26.58 | 26.68 | 25.74 | 25.76 | 25.76 | -3.09% | 6,066,291 |
| Sep 10, 2025 | 26.52 | 26.66 | 26.00 | 26.58 | 26.58 | 0.68% | 4,036,830 |
| Sep 9, 2025 | 26.80 | 27.10 | 26.28 | 26.40 | 26.40 | -1.49% | 5,049,110 |
| Sep 8, 2025 | 27.02 | 27.32 | 26.64 | 26.80 | 26.80 | -2.83% | 7,550,439 |
| Sep 5, 2025 | 27.68 | 28.12 | 27.22 | 27.58 | 27.58 | 0.22% | 8,337,208 |
| Sep 4, 2025 | 26.90 | 27.84 | 26.80 | 27.52 | 27.52 | 2.69% | 5,148,199 |
| Sep 3, 2025 | 27.20 | 27.30 | 26.60 | 26.80 | 26.80 | -1.47% | 5,244,813 |
| Sep 2, 2025 | 28.94 | 28.96 | 26.38 | 27.20 | 27.20 | -5.56% | 13,055,342 |
| Sep 1, 2025 | 28.80 | 28.98 | 28.70 | 28.80 | 28.80 | 0.35% | 4,650,260 |
| Aug 29, 2025 | 29.16 | 29.26 | 28.54 | 28.70 | 28.70 | -1.51% | 4,501,707 |
| Aug 28, 2025 | 29.52 | 29.68 | 29.04 | 29.14 | 29.14 | -0.61% | 7,304,423 |
| Aug 27, 2025 | 29.38 | 29.58 | 28.70 | 29.32 | 29.32 | 0.07% | 8,443,561 |
| Aug 26, 2025 | 29.38 | 29.78 | 29.10 | 29.30 | 29.30 | -0.41% | 10,160,352 |
| Aug 25, 2025 | 29.70 | 29.86 | 29.24 | 29.42 | 29.42 | - | 7,312,247 |
| Aug 22, 2025 | 29.76 | 29.88 | 29.14 | 29.42 | 29.42 | -1.01% | 7,375,625 |
| Aug 21, 2025 | 30.18 | 30.20 | 29.72 | 29.72 | 29.72 | -0.07% | 6,748,631 |
| Aug 20, 2025 | 29.26 | 29.82 | 29.02 | 29.74 | 29.74 | 2.13% | 7,196,065 |
| Aug 19, 2025 | 29.10 | 29.34 | 28.82 | 29.12 | 29.12 | 0.69% | 5,479,465 |
| Aug 18, 2025 | 29.44 | 29.62 | 28.76 | 28.92 | 28.92 | -1.43% | 4,840,771 |
| Aug 15, 2025 | 28.60 | 29.84 | 28.12 | 29.34 | 29.34 | 0.82% | 10,224,226 |
| Aug 14, 2025 | 29.70 | 29.78 | 29.02 | 29.10 | 29.10 | -1.69% | 5,261,141 |
| Aug 13, 2025 | 30.36 | 30.36 | 29.46 | 29.60 | 29.60 | -2.05% | 7,339,837 |
| Aug 12, 2025 | 30.60 | 30.62 | 29.96 | 30.22 | 30.22 | -1.05% | 6,609,697 |
| Aug 11, 2025 | 31.10 | 31.28 | 30.50 | 30.54 | 30.54 | 0.20% | 6,818,055 |
| Aug 8, 2025 | 30.40 | 31.10 | 30.20 | 30.48 | 30.48 | -0.52% | 8,920,008 |
| Aug 7, 2025 | 30.00 | 31.74 | 30.00 | 30.64 | 30.64 | 2.68% | 14,767,354 |
| Aug 6, 2025 | 29.78 | 30.50 | 29.50 | 29.84 | 29.84 | 0.81% | 13,713,874 |
| Aug 5, 2025 | 29.00 | 29.75 | 28.88 | 29.60 | 29.60 | 3.03% | 13,646,820 |
| Aug 4, 2025 | 29.20 | 29.30 | 28.73 | 28.73 | 28.73 | -0.35% | 79,169,800 |
| Aug 1, 2025 | 28.40 | 29.60 | 28.40 | 28.83 | 28.83 | 2.96% | 153,125,800 |
| Jul 31, 2025 | 28.00 | 28.30 | 27.78 | 28.00 | 28.00 | 0.18% | 50,989,600 |