Ahlatci Dogal Gaz Dagitim Enerji ve Yatirim A.S. (IST:AHGAZ)
Turkey · Delayed Price · Currency is TRY 35.10
+0.34 (0.98%)
At close: Sep 2, 2025
IST:AHGAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 34.82 | 35.20 | 34.20 | 35.10 | - | 0.98% | 5,790,578 |
| Sep 1, 2025 | 34.22 | 34.86 | 34.22 | 34.76 | - | 1.64% | 2,048,655 |
| Aug 29, 2025 | 33.40 | 34.30 | 33.40 | 34.20 | - | 2.83% | 3,169,610 |
| Aug 28, 2025 | 33.12 | 34.20 | 33.04 | 33.26 | - | 0.42% | 4,768,247 |
| Aug 27, 2025 | 33.64 | 33.66 | 32.92 | 33.12 | - | -1.60% | 3,456,958 |
| Aug 26, 2025 | 35.60 | 35.60 | 32.00 | 33.66 | - | -5.18% | 11,712,207 |
| Aug 25, 2025 | 35.82 | 36.00 | 34.54 | 35.50 | - | -0.78% | 13,119,513 |
| Aug 22, 2025 | 35.60 | 35.84 | 35.50 | 35.78 | - | 0.68% | 9,707,358 |
| Aug 21, 2025 | 35.60 | 35.80 | 35.22 | 35.54 | - | 0.06% | 12,396,802 |
| Aug 20, 2025 | 35.28 | 35.74 | 35.02 | 35.52 | - | 0.68% | 8,250,054 |
| Aug 19, 2025 | 35.34 | 35.50 | 35.00 | 35.28 | - | -0.17% | 2,831,094 |
| Aug 18, 2025 | 35.10 | 35.44 | 34.86 | 35.34 | - | 0.91% | 5,914,824 |
| Aug 15, 2025 | 34.74 | 35.16 | 33.96 | 35.02 | - | 0.92% | 4,479,091 |
| Aug 14, 2025 | 34.14 | 35.08 | 33.70 | 34.70 | - | 2.06% | 6,606,184 |
| Aug 13, 2025 | 34.80 | 35.04 | 33.60 | 34.00 | - | -2.19% | 4,723,047 |
| Aug 12, 2025 | 34.40 | 35.02 | 34.40 | 34.76 | - | 0.93% | 3,969,234 |
| Aug 11, 2025 | 33.82 | 34.86 | 33.82 | 34.44 | - | 1.89% | 5,143,553 |
| Aug 8, 2025 | 33.36 | 34.42 | 33.20 | 33.80 | - | 1.38% | 7,350,268 |
| Aug 7, 2025 | 32.98 | 33.56 | 32.42 | 33.34 | - | 0.73% | 9,080,433 |
| Aug 6, 2025 | 30.46 | 33.16 | 30.24 | 33.10 | - | 9.68% | 15,372,651 |
| 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 |