Ahlatci Dogal Gaz Dagitim Enerji ve Yatirim A.S. (IST:AHGAZ)
Turkey · Delayed Price · Currency is TRY 25.22
+0.06 (0.24%)
Last updated: Feb 9, 2026, 3:57 PM GMT+3
IST:AHGAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 21.86 | 22.34 | 21.74 | 22.20 | 22.20 | 1.65% | 4,608,303 |
| Jan 14, 2026 | 22.14 | 22.52 | 21.78 | 21.84 | 21.84 | -1.27% | 4,264,432 |
| Jan 13, 2026 | 21.76 | 22.40 | 21.76 | 22.12 | 22.12 | 1.84% | 3,358,810 |
| Jan 12, 2026 | 22.02 | 22.10 | 21.72 | 21.72 | 21.72 | -1.36% | 2,597,826 |
| Jan 9, 2026 | 22.40 | 22.48 | 21.98 | 22.02 | 22.02 | -1.61% | 2,598,748 |
| Jan 8, 2026 | 22.72 | 22.90 | 22.04 | 22.38 | 22.38 | -1.50% | 3,522,843 |
| Jan 7, 2026 | 21.88 | 23.14 | 21.58 | 22.72 | 22.72 | 3.93% | 8,494,626 |
| Jan 6, 2026 | 22.10 | 22.16 | 21.80 | 21.86 | 21.86 | -1.09% | 3,133,253 |
| Jan 5, 2026 | 22.46 | 22.50 | 21.76 | 22.10 | 22.10 | -1.60% | 4,249,520 |
| Jan 2, 2026 | 22.64 | 22.64 | 22.18 | 22.46 | 22.46 | -0.18% | 2,732,956 |
| Dec 31, 2025 | 22.24 | 22.54 | 21.82 | 22.50 | 22.50 | 1.35% | 5,060,685 |
| Dec 30, 2025 | 22.28 | 22.64 | 22.04 | 22.20 | 22.20 | -0.36% | 3,544,142 |
| Dec 29, 2025 | 23.06 | 23.26 | 21.94 | 22.28 | 22.28 | -3.13% | 6,655,199 |
| Dec 26, 2025 | 23.04 | 23.14 | 22.48 | 23.00 | 23.00 | 0.35% | 2,434,727 |
| Dec 25, 2025 | 22.84 | 23.26 | 22.82 | 22.92 | 22.92 | 0.53% | 2,991,892 |
| Dec 24, 2025 | 22.52 | 23.14 | 22.52 | 22.80 | 22.80 | 1.24% | 4,996,108 |
| Dec 23, 2025 | 23.14 | 23.20 | 22.52 | 22.52 | 22.52 | -2.68% | 5,537,186 |
| Dec 22, 2025 | 24.10 | 24.24 | 23.14 | 23.14 | 23.14 | -3.98% | 5,413,450 |
| Dec 19, 2025 | 23.68 | 24.10 | 23.44 | 24.10 | 24.10 | 1.77% | 2,390,939 |
| Dec 18, 2025 | 23.76 | 23.90 | 23.48 | 23.68 | 23.68 | -0.25% | 2,522,006 |
| Dec 17, 2025 | 23.82 | 24.10 | 23.70 | 23.74 | 23.74 | -0.34% | 2,383,695 |
| Dec 16, 2025 | 24.52 | 24.58 | 23.76 | 23.82 | 23.82 | -2.85% | 2,469,095 |
| Dec 15, 2025 | 24.64 | 24.78 | 24.44 | 24.52 | 24.52 | -0.16% | 2,957,997 |
| Dec 12, 2025 | 24.98 | 25.02 | 24.44 | 24.56 | 24.56 | -1.37% | 2,733,263 |
| Dec 11, 2025 | 24.94 | 25.32 | 24.86 | 24.90 | 24.90 | 0.08% | 2,428,426 |
| Dec 10, 2025 | 25.22 | 25.34 | 24.88 | 24.88 | 24.88 | -1.11% | 2,917,616 |
| Dec 9, 2025 | 25.64 | 25.68 | 25.12 | 25.16 | 25.16 | -1.49% | 3,041,129 |
| Dec 8, 2025 | 25.64 | 26.04 | 25.44 | 25.54 | 25.54 | -0.31% | 3,639,161 |
| Dec 5, 2025 | 25.24 | 25.70 | 25.20 | 25.62 | 25.62 | 1.59% | 3,251,558 |
| Dec 4, 2025 | 25.70 | 26.06 | 25.08 | 25.22 | 25.22 | -1.64% | 3,682,632 |
| Dec 3, 2025 | 26.20 | 26.68 | 25.64 | 25.64 | 25.64 | -2.14% | 3,969,948 |
| Dec 2, 2025 | 25.92 | 27.00 | 25.68 | 26.20 | 26.20 | 2.42% | 8,948,513 |
| Dec 1, 2025 | 26.08 | 26.56 | 25.42 | 25.58 | 25.58 | -0.31% | 4,028,899 |