Ahlatci Dogal Gaz Dagitim Enerji ve Yatirim A.S. (IST:AHGAZ)
Turkey · Delayed Price · Currency is TRY 22.62
-0.38 (-1.65%)
Last updated: Dec 29, 2025, 11:58 AM GMT+3
IST:AHGAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 23.12 | 23.26 | 22.64 | 22.64 | - | -1.57% | 1,299,573 |
| 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 |
| Nov 28, 2025 | 26.62 | 26.94 | 25.64 | 25.66 | 25.66 | -3.61% | 2,838,860 |
| Nov 27, 2025 | 26.40 | 26.74 | 26.20 | 26.62 | 26.62 | 0.83% | 2,545,697 |
| Nov 26, 2025 | 28.64 | 29.00 | 26.40 | 26.40 | 26.40 | -6.58% | 8,427,498 |
| Nov 25, 2025 | 27.24 | 29.52 | 26.16 | 28.26 | 28.26 | 4.51% | 13,639,640 |
| Nov 24, 2025 | 26.80 | 27.94 | 26.54 | 27.04 | 27.04 | 1.12% | 7,258,460 |
| Nov 21, 2025 | 27.02 | 27.22 | 26.64 | 26.74 | 26.74 | -0.89% | 3,871,908 |
| Nov 20, 2025 | 26.36 | 27.36 | 26.36 | 26.98 | 26.98 | 2.43% | 4,285,084 |
| Nov 19, 2025 | 27.04 | 27.26 | 26.34 | 26.34 | 26.34 | -2.59% | 5,092,343 |
| Nov 18, 2025 | 26.86 | 27.24 | 26.54 | 27.04 | 27.04 | 0.67% | 3,045,822 |
| Nov 17, 2025 | 25.84 | 26.88 | 25.84 | 26.86 | 26.86 | 3.95% | 1,655,074 |
| Nov 14, 2025 | 26.16 | 26.22 | 25.62 | 25.84 | 25.84 | -1.22% | 1,661,284 |
| Nov 13, 2025 | 26.96 | 27.04 | 26.02 | 26.16 | 26.16 | -2.53% | 2,483,008 |
| Nov 12, 2025 | 27.60 | 27.66 | 26.40 | 26.84 | 26.84 | -2.19% | 3,456,589 |
| Nov 11, 2025 | 28.00 | 29.46 | 26.94 | 27.44 | 27.44 | -0.65% | 13,416,080 |
| Nov 10, 2025 | 27.86 | 28.00 | 27.26 | 27.62 | 27.62 | -0.72% | 2,182,131 |
| Nov 7, 2025 | 27.92 | 28.26 | 27.42 | 27.82 | 27.82 | -0.36% | 2,371,366 |
| Nov 6, 2025 | 28.54 | 28.58 | 27.70 | 27.92 | 27.92 | -2.04% | 2,868,028 |
| Nov 5, 2025 | 29.08 | 29.10 | 28.50 | 28.50 | 28.50 | -1.99% | 2,797,361 |
| Nov 4, 2025 | 28.62 | 29.30 | 27.74 | 29.08 | 29.08 | 1.61% | 5,125,151 |
| Nov 3, 2025 | 28.72 | 29.22 | 28.62 | 28.62 | 28.62 | -0.35% | 2,804,478 |
| Oct 31, 2025 | 28.34 | 28.94 | 28.22 | 28.72 | 28.72 | 1.34% | 4,362,977 |
| Oct 30, 2025 | 27.98 | 28.68 | 27.90 | 28.34 | 28.34 | 1.29% | 3,858,033 |
| Oct 28, 2025 | 28.00 | 28.68 | 27.92 | 27.98 | 27.98 | -0.07% | 2,229,915 |
| Oct 27, 2025 | 27.10 | 28.18 | 26.72 | 28.00 | 28.00 | 3.93% | 4,521,609 |
| Oct 24, 2025 | 26.40 | 27.46 | 25.92 | 26.94 | 26.94 | 2.05% | 5,723,605 |
| Oct 23, 2025 | 24.94 | 27.08 | 24.88 | 26.40 | 26.40 | 5.94% | 9,021,265 |
| Oct 22, 2025 | 24.78 | 24.94 | 24.34 | 24.92 | 24.92 | 0.81% | 4,339,623 |
| Oct 21, 2025 | 24.96 | 25.44 | 24.72 | 24.72 | 24.72 | -0.16% | 5,016,763 |
| Oct 20, 2025 | 24.96 | 25.22 | 24.70 | 24.76 | 24.76 | -0.16% | 3,013,038 |