Ahlatci Dogal Gaz Dagitim Enerji ve Yatirim A.S. (IST:AHGAZ)
Turkey · Delayed Price · Currency is TRY 22.68
+0.10 (0.44%)
At close: Jan 19, 2026
IST:AHGAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |