Ahlatci Dogal Gaz Dagitim Enerji ve Yatirim A.S. (IST:AHGAZ)
Turkey · Delayed Price · Currency is TRY 21.42
-0.58 (-2.64%)
At close: Mar 27, 2026
IST:AHGAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.18 | 22.34 | 21.30 | 21.42 | 21.42 | -2.64% | 5,221,316 |
| Mar 26, 2026 | 22.18 | 22.58 | 21.86 | 22.00 | 22.00 | -0.36% | 4,168,145 |
| Mar 25, 2026 | 22.44 | 22.68 | 22.08 | 22.08 | 22.08 | -1.43% | 5,149,456 |
| Mar 24, 2026 | 22.40 | 22.98 | 21.80 | 22.40 | 22.40 | -0.36% | 8,040,378 |
| Mar 23, 2026 | 21.98 | 22.48 | 20.86 | 22.48 | 22.48 | 2.74% | 6,820,512 |
| Mar 19, 2026 | 22.10 | 22.10 | 21.78 | 21.88 | 21.88 | -0.91% | 1,228,244 |
| Mar 18, 2026 | 22.16 | 22.20 | 22.00 | 22.08 | 22.08 | -0.09% | 4,295,055 |
| Mar 17, 2026 | 22.14 | 22.34 | 21.86 | 22.10 | 22.10 | - | 6,795,887 |
| Mar 16, 2026 | 22.98 | 23.02 | 22.08 | 22.10 | 22.10 | -3.41% | 9,283,442 |
| Mar 13, 2026 | 23.46 | 23.46 | 22.80 | 22.88 | 22.88 | -2.47% | 3,020,818 |
| Mar 12, 2026 | 23.50 | 23.80 | 23.40 | 23.46 | 23.46 | -0.09% | 4,027,912 |
| Mar 11, 2026 | 23.86 | 23.90 | 23.44 | 23.48 | 23.48 | -1.59% | 3,789,928 |
| Mar 10, 2026 | 24.26 | 24.48 | 23.74 | 23.86 | 23.86 | -1.65% | 8,496,265 |
| Mar 9, 2026 | 24.00 | 24.26 | 23.00 | 24.26 | 24.26 | 0.66% | 3,493,860 |
| Mar 6, 2026 | 23.90 | 24.10 | 23.06 | 24.10 | 24.10 | 0.58% | 3,142,516 |
| Mar 5, 2026 | 23.72 | 24.52 | 23.66 | 23.96 | 23.96 | 1.35% | 5,923,614 |
| Mar 4, 2026 | 23.90 | 24.06 | 23.54 | 23.64 | 23.64 | -0.17% | 3,221,570 |
| Mar 3, 2026 | 24.64 | 24.80 | 23.68 | 23.68 | 23.68 | -2.15% | 6,341,706 |
| Mar 2, 2026 | 23.20 | 25.32 | 23.20 | 24.20 | 24.20 | -2.73% | 10,029,170 |
| Feb 27, 2026 | 24.90 | 25.04 | 24.26 | 24.88 | 24.88 | -0.32% | 5,771,185 |
| Feb 26, 2026 | 24.04 | 25.06 | 24.04 | 24.96 | 24.96 | 3.91% | 4,704,597 |
| Feb 25, 2026 | 25.10 | 25.10 | 24.00 | 24.02 | 24.02 | -3.77% | 7,552,930 |
| Feb 24, 2026 | 25.54 | 25.94 | 24.80 | 24.96 | 24.96 | -1.96% | 11,662,314 |
| Feb 23, 2026 | 25.70 | 26.12 | 25.46 | 25.46 | 25.46 | -0.55% | 16,407,850 |
| Feb 20, 2026 | 25.98 | 26.02 | 24.90 | 25.60 | 25.60 | -1.46% | 9,781,685 |
| Feb 19, 2026 | 25.38 | 26.54 | 25.30 | 25.98 | 25.98 | 3.10% | 17,113,630 |
| Feb 18, 2026 | 25.36 | 25.98 | 25.18 | 25.20 | 25.20 | -0.32% | 12,959,410 |
| Feb 17, 2026 | 25.08 | 25.30 | 24.92 | 25.28 | 25.28 | 0.96% | 4,607,293 |
| Feb 16, 2026 | 25.00 | 25.46 | 24.96 | 25.04 | 25.04 | 0.16% | 5,725,645 |
| Feb 13, 2026 | 25.32 | 25.32 | 24.78 | 25.00 | 25.00 | -1.26% | 8,761,384 |
| Feb 12, 2026 | 25.40 | 26.06 | 24.24 | 25.32 | 25.32 | -0.71% | 17,985,550 |
| Feb 11, 2026 | 25.64 | 26.18 | 23.08 | 25.50 | 25.50 | -0.55% | 47,536,100 |
| Feb 10, 2026 | 25.68 | 26.40 | 25.26 | 25.64 | 25.64 | -0.08% | 6,285,286 |
| Feb 9, 2026 | 25.16 | 25.66 | 25.08 | 25.66 | 25.66 | 1.99% | 3,860,593 |
| Feb 6, 2026 | 24.90 | 25.16 | 24.28 | 25.16 | 25.16 | 1.78% | 2,987,110 |
| Feb 5, 2026 | 25.92 | 25.92 | 24.72 | 24.72 | 24.72 | -3.74% | 3,878,993 |
| Feb 4, 2026 | 25.76 | 26.06 | 25.66 | 25.68 | 25.68 | -0.16% | 3,661,530 |
| Feb 3, 2026 | 26.16 | 26.30 | 25.72 | 25.72 | 25.72 | -1.30% | 4,345,820 |
| Feb 2, 2026 | 26.34 | 26.40 | 25.64 | 26.06 | 26.06 | -1.73% | 5,330,878 |
| Jan 30, 2026 | 26.96 | 26.96 | 25.82 | 26.52 | 26.52 | -1.78% | 6,197,504 |
| Jan 29, 2026 | 25.60 | 27.02 | 25.42 | 27.00 | 27.00 | 5.63% | 13,163,130 |
| Jan 28, 2026 | 25.88 | 26.70 | 25.56 | 25.56 | 25.56 | -1.16% | 8,357,428 |
| Jan 27, 2026 | 25.68 | 26.20 | 25.22 | 25.86 | 25.86 | 0.78% | 10,144,600 |
| Jan 26, 2026 | 26.04 | 26.30 | 25.32 | 25.66 | 25.66 | -0.39% | 14,053,660 |
| Jan 23, 2026 | 25.08 | 26.32 | 23.96 | 25.76 | 25.76 | 3.62% | 17,272,345 |
| Jan 22, 2026 | 22.94 | 25.08 | 22.94 | 24.86 | 24.86 | 9.04% | 14,452,750 |
| Jan 21, 2026 | 23.12 | 23.42 | 22.72 | 22.80 | 22.80 | -1.21% | 4,157,056 |
| Jan 20, 2026 | 22.68 | 23.56 | 22.60 | 23.08 | 23.08 | 1.76% | 5,025,514 |
| Jan 19, 2026 | 22.60 | 22.98 | 22.56 | 22.68 | 22.68 | 0.44% | 3,284,970 |
| Jan 16, 2026 | 22.22 | 22.74 | 22.18 | 22.58 | 22.58 | 1.71% | 3,534,127 |