Ahlatci Dogal Gaz Dagitim Enerji ve Yatirim A.S. (IST:AHGAZ)
Turkey · Delayed Price · Currency is TRY 24.76
-0.04 (-0.16%)
At close: Oct 20, 2025
IST:AHGAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 25.22 | 25.44 | 24.46 | 24.80 | 24.80 | -1.67% | 2,534,556 |
| Oct 16, 2025 | 26.32 | 26.64 | 25.20 | 25.22 | 25.22 | -4.11% | 2,729,349 |
| Oct 15, 2025 | 25.18 | 26.54 | 24.84 | 26.30 | 26.30 | 5.20% | 4,261,061 |
| Oct 14, 2025 | 26.68 | 26.68 | 25.00 | 25.00 | 25.00 | -5.73% | 4,094,399 |
| Oct 13, 2025 | 27.22 | 27.22 | 26.52 | 26.52 | 26.52 | -2.86% | 2,397,655 |
| Oct 10, 2025 | 28.12 | 28.72 | 27.30 | 27.30 | 27.30 | -2.43% | 4,197,755 |
| Oct 9, 2025 | 28.82 | 28.82 | 27.80 | 27.98 | 27.98 | -1.69% | 2,911,137 |
| Oct 8, 2025 | 29.18 | 29.46 | 28.36 | 28.46 | 28.46 | -2.47% | 5,019,859 |
| Oct 7, 2025 | 27.56 | 29.70 | 27.36 | 29.18 | 29.18 | 5.88% | 9,524,016 |
| Oct 6, 2025 | 27.94 | 28.32 | 27.48 | 27.56 | 27.56 | -0.86% | 4,052,122 |
| Oct 3, 2025 | 28.88 | 29.22 | 27.28 | 27.80 | 27.80 | -3.74% | 3,377,822 |
| Oct 2, 2025 | 29.12 | 29.50 | 28.54 | 28.88 | 28.88 | -0.82% | 2,688,069 |
| Oct 1, 2025 | 29.10 | 29.58 | 28.12 | 29.12 | 29.12 | 0.76% | 4,013,513 |
| Sep 30, 2025 | 30.30 | 30.40 | 27.30 | 28.90 | 28.90 | -4.18% | 10,574,970 |
| Sep 29, 2025 | 31.18 | 31.46 | 30.16 | 30.16 | 30.16 | -3.27% | 4,398,939 |
| Sep 26, 2025 | 31.90 | 32.00 | 30.84 | 31.18 | 31.18 | -1.14% | 3,481,409 |
| Sep 25, 2025 | 31.08 | 32.00 | 30.56 | 31.54 | 31.54 | 1.48% | 3,585,206 |
| Sep 24, 2025 | 32.32 | 32.58 | 30.90 | 31.08 | 31.08 | -3.84% | 4,068,574 |
| Sep 23, 2025 | 33.22 | 33.22 | 31.62 | 32.32 | 32.32 | -2.94% | 3,915,298 |
| Sep 22, 2025 | 32.84 | 33.50 | 32.84 | 33.30 | 33.30 | 2.02% | 2,674,381 |
| Sep 19, 2025 | 33.16 | 33.40 | 32.04 | 32.64 | 32.64 | -1.57% | 3,747,848 |
| Sep 18, 2025 | 32.50 | 33.42 | 32.44 | 33.16 | 33.16 | 2.28% | 3,862,458 |
| Sep 17, 2025 | 33.82 | 34.00 | 32.42 | 32.42 | 32.42 | -4.03% | 4,660,938 |
| Sep 16, 2025 | 34.20 | 34.40 | 32.62 | 33.78 | 33.78 | -2.09% | 9,869,669 |
| Sep 15, 2025 | 32.98 | 34.58 | 32.48 | 34.50 | 34.50 | 4.55% | 16,185,020 |
| Sep 12, 2025 | 33.62 | 33.90 | 32.88 | 33.00 | 33.00 | -1.61% | 4,424,739 |
| Sep 11, 2025 | 34.58 | 35.60 | 33.54 | 33.54 | 33.54 | -2.90% | 5,580,237 |
| Sep 10, 2025 | 35.00 | 35.50 | 34.46 | 34.54 | 34.54 | -0.75% | 4,415,937 |
| Sep 9, 2025 | 35.36 | 35.52 | 34.52 | 34.80 | 34.80 | -1.58% | 7,432,463 |
| Sep 8, 2025 | 36.34 | 36.34 | 34.70 | 35.36 | 35.36 | -2.86% | 4,172,508 |
| Sep 5, 2025 | 36.30 | 36.48 | 35.96 | 36.40 | 36.40 | 0.83% | 5,260,473 |
| Sep 4, 2025 | 35.72 | 36.42 | 35.60 | 36.10 | 36.10 | 1.40% | 6,589,888 |
| Sep 3, 2025 | 35.12 | 35.80 | 35.10 | 35.60 | 35.60 | 1.42% | 6,643,185 |
| Sep 2, 2025 | 34.82 | 35.20 | 34.20 | 35.10 | 35.10 | 0.98% | 5,790,578 |
| Sep 1, 2025 | 34.22 | 34.86 | 34.22 | 34.76 | 34.76 | 1.64% | 2,048,655 |
| Aug 29, 2025 | 33.40 | 34.30 | 33.40 | 34.20 | 34.20 | 2.83% | 3,169,610 |
| Aug 28, 2025 | 33.12 | 34.20 | 33.04 | 33.26 | 33.26 | 0.42% | 4,768,247 |
| Aug 27, 2025 | 33.64 | 33.66 | 32.92 | 33.12 | 33.12 | -1.60% | 3,456,958 |
| Aug 26, 2025 | 35.60 | 35.60 | 32.00 | 33.66 | 33.66 | -5.18% | 11,712,200 |
| Aug 25, 2025 | 35.82 | 36.00 | 34.54 | 35.50 | 35.50 | -0.78% | 13,119,510 |
| Aug 22, 2025 | 35.60 | 35.84 | 35.50 | 35.78 | 35.78 | 0.68% | 9,707,358 |
| Aug 21, 2025 | 35.60 | 35.80 | 35.22 | 35.54 | 35.54 | 0.06% | 12,396,800 |
| Aug 20, 2025 | 35.28 | 35.74 | 35.02 | 35.52 | 35.52 | 0.68% | 8,250,054 |
| Aug 19, 2025 | 35.34 | 35.50 | 35.00 | 35.28 | 35.28 | -0.17% | 2,831,094 |
| Aug 18, 2025 | 35.10 | 35.44 | 34.86 | 35.34 | 35.34 | 0.91% | 5,914,824 |
| Aug 15, 2025 | 34.74 | 35.16 | 33.96 | 35.02 | 35.02 | 0.92% | 4,479,091 |
| Aug 14, 2025 | 34.14 | 35.08 | 33.70 | 34.70 | 34.70 | 2.06% | 6,606,184 |