Ahlatci Dogal Gaz Dagitim Enerji ve Yatirim A.S. (IST:AHGAZ)
Turkey · Delayed Price · Currency is TRY 24.92
+0.04 (0.16%)
Last updated: Mar 2, 2026, 3:49 PM GMT+3
IST:AHGAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 23.22 | 24.00 | 23.20 | 23.84 | - | -4.18% | 487,188 |
| 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 |
| 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 |