Ahlatci Dogal Gaz Dagitim Enerji ve Yatirim A.S. (IST:AHGAZ)
Turkey · Delayed Price · Currency is TRY 30.00
+0.50 (1.69%)
At close: Aug 1, 2025, 6:00 PM GMT+3
IST:AHGAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 30.12 | 30.80 | 29.96 | 30.18 | - | 0.47% | 7,212,351 |
| Aug 4, 2025 | 30.08 | 30.44 | 29.96 | 30.04 | - | 0.13% | 3,043,335 |
| Aug 1, 2025 | 29.50 | 30.30 | 29.50 | 30.00 | - | 1.69% | 3,752,649 |
| Jul 31, 2025 | 29.70 | 30.34 | 29.32 | 29.50 | - | -0.41% | 4,174,921 |
| Jul 30, 2025 | 28.42 | 30.24 | 28.34 | 29.62 | - | 4.44% | 5,670,592 |
| Jul 29, 2025 | 28.84 | 29.16 | 28.32 | 28.36 | - | -1.53% | 4,457,917 |
| Jul 28, 2025 | 28.28 | 28.88 | 28.08 | 28.80 | - | 1.77% | 8,485,412 |
| Jul 25, 2025 | 28.02 | 28.42 | 27.88 | 28.30 | - | 1.65% | 5,204,561 |
| Jul 24, 2025 | 27.44 | 28.02 | 27.44 | 27.84 | - | 1.61% | 3,387,382 |
| Jul 23, 2025 | 27.34 | 28.20 | 27.16 | 27.40 | - | 0.22% | 9,153,893 |
| Jul 22, 2025 | 27.52 | 27.86 | 27.18 | 27.34 | - | 0.22% | 6,504,075 |
| Jul 21, 2025 | 27.80 | 28.40 | 27.24 | 27.28 | - | -1.80% | 12,480,295 |
| Jul 18, 2025 | 27.80 | 28.30 | 27.52 | 27.78 | - | 0.80% | 5,341,855 |
| Jul 17, 2025 | 26.70 | 27.88 | 26.70 | 27.56 | - | 3.30% | 8,683,480 |
| Jul 16, 2025 | 26.68 | 26.92 | 26.56 | 26.68 | - | 0.15% | 3,317,907 |
| Jul 14, 2025 | 26.80 | 27.02 | 26.62 | 26.64 | - | -0.60% | 1,937,984 |
| Jul 11, 2025 | 26.82 | 26.92 | 26.64 | 26.80 | - | -0.07% | 2,271,776 |
| Jul 10, 2025 | 27.40 | 27.44 | 26.82 | 26.82 | - | -1.54% | 2,186,369 |
| Jul 9, 2025 | 27.06 | 27.80 | 27.06 | 27.24 | - | 0.67% | 4,360,266 |
| Jul 8, 2025 | 27.16 | 27.52 | 26.80 | 27.06 | - | -0.29% | 3,108,380 |
| Jul 7, 2025 | 27.80 | 27.80 | 27.06 | 27.14 | - | -2.51% | 4,429,653 |
| Jul 4, 2025 | 27.90 | 28.20 | 27.84 | 27.84 | - | -0.22% | 2,420,696 |
| Jul 3, 2025 | 27.80 | 28.34 | 27.42 | 27.90 | - | 0.79% | 4,900,412 |
| Jul 2, 2025 | 28.00 | 28.62 | 27.60 | 27.68 | - | -0.14% | 6,683,126 |
| Jul 1, 2025 | 27.82 | 28.20 | 27.54 | 27.72 | - | -0.50% | 4,089,310 |
| Jun 30, 2025 | 27.42 | 28.32 | 27.20 | 27.86 | - | 1.60% | 4,849,240 |
| Jun 27, 2025 | 27.14 | 27.90 | 26.54 | 27.42 | - | 1.11% | 2,728,266 |
| Jun 26, 2025 | 27.26 | 27.66 | 27.12 | 27.12 | - | -0.51% | 3,553,793 |
| Jun 25, 2025 | 28.16 | 28.52 | 27.10 | 27.26 | - | -2.64% | 4,581,211 |
| Jun 24, 2025 | 29.34 | 29.46 | 27.84 | 28.00 | - | -3.78% | 8,041,463 |
| Jun 23, 2025 | 29.16 | 29.34 | 27.74 | 29.10 | - | -0.21% | 5,446,916 |
| Jun 20, 2025 | 28.66 | 29.84 | 28.48 | 29.16 | - | 1.74% | 5,874,362 |
| Jun 19, 2025 | 28.72 | 29.30 | 28.56 | 28.66 | - | -0.21% | 5,477,238 |
| Jun 18, 2025 | 28.62 | 28.84 | 28.20 | 28.72 | - | 0.35% | 2,992,629 |
| Jun 17, 2025 | 27.52 | 28.88 | 27.38 | 28.62 | - | 4.00% | 7,118,609 |
| Jun 16, 2025 | 28.00 | 28.20 | 27.44 | 27.52 | - | -1.92% | 3,734,100 |
| Jun 13, 2025 | 27.44 | 28.28 | 26.16 | 28.06 | - | -0.85% | 3,587,743 |
| Jun 12, 2025 | 27.78 | 28.50 | 27.34 | 28.30 | - | 1.87% | 4,217,743 |
| Jun 11, 2025 | 27.86 | 28.00 | 27.62 | 27.78 | - | -0.07% | 2,840,753 |
| Jun 10, 2025 | 27.24 | 28.10 | 26.88 | 27.80 | - | 2.81% | 5,209,066 |
| Jun 5, 2025 | 26.60 | 27.46 | 26.56 | 27.04 | - | 1.65% | 1,714,016 |
| Jun 4, 2025 | 25.54 | 27.12 | 25.28 | 26.60 | - | 4.15% | 3,942,666 |
| Jun 3, 2025 | 26.08 | 26.20 | 25.34 | 25.54 | - | -0.47% | 3,526,496 |
| Jun 2, 2025 | 24.26 | 26.04 | 24.12 | 25.66 | - | 5.77% | 6,855,684 |
| May 30, 2025 | 24.14 | 24.30 | 23.66 | 24.26 | - | 0.83% | 2,779,620 |
| May 29, 2025 | 24.10 | 24.44 | 23.92 | 24.06 | - | 0.33% | 2,723,910 |
| May 28, 2025 | 24.14 | 24.46 | 23.90 | 23.98 | - | -0.83% | 2,346,950 |
| May 27, 2025 | 24.72 | 24.80 | 24.18 | 24.18 | - | -2.11% | 2,292,300 |
| May 26, 2025 | 25.00 | 25.30 | 24.34 | 24.70 | - | -1.20% | 3,624,639 |
| May 23, 2025 | 25.84 | 26.00 | 24.56 | 25.00 | - | -2.72% | 6,481,715 |