Ahes Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AHSGY)
Turkey · Delayed Price · Currency is TRY 13.90
-0.03 (-0.22%)
Dec 5, 2025, 6:08 PM GMT+3
IST:AHSGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.93 | 14.67 | 13.72 | 14.21 | - | 2.01% | 780,497 |
| Dec 4, 2025 | 14.01 | 14.29 | 13.36 | 13.93 | 13.93 | -0.57% | 3,143,046 |
| Dec 3, 2025 | 14.34 | 14.48 | 13.79 | 14.01 | 14.01 | -2.30% | 3,296,127 |
| Dec 2, 2025 | 15.40 | 15.43 | 13.90 | 14.34 | 14.34 | -2.78% | 3,395,632 |
| Dec 1, 2025 | 14.46 | 15.00 | 14.20 | 14.75 | 14.75 | 2.01% | 3,405,567 |
| Nov 28, 2025 | 14.51 | 15.41 | 14.08 | 14.46 | 14.46 | -0.28% | 3,259,566 |
| Nov 27, 2025 | 15.22 | 16.05 | 13.78 | 14.50 | 14.50 | -4.02% | 6,977,889 |
| Nov 26, 2025 | 14.38 | 15.76 | 14.38 | 15.11 | 15.11 | 5.47% | 10,934,210 |
| Nov 25, 2025 | 14.30 | 14.72 | 14.05 | 14.32 | 14.32 | 0.28% | 1,933,597 |
| Nov 24, 2025 | 14.19 | 15.01 | 14.19 | 14.28 | 14.28 | -2.76% | 2,031,017 |
| Nov 21, 2025 | 14.32 | 14.93 | 13.87 | 14.69 | 14.69 | 1.59% | 1,746,854 |
| Nov 20, 2025 | 14.62 | 14.84 | 13.93 | 14.46 | 14.46 | -0.93% | 2,628,849 |
| Nov 19, 2025 | 14.58 | 15.68 | 14.58 | 14.60 | 14.59 | 0.10% | 3,050,763 |
| Nov 18, 2025 | 14.85 | 15.12 | 14.32 | 14.58 | 14.58 | -0.92% | 1,638,740 |
| Nov 17, 2025 | 14.39 | 15.15 | 14.30 | 14.72 | 14.72 | 2.25% | 1,863,164 |
| Nov 14, 2025 | 14.41 | 14.97 | 13.72 | 14.39 | 14.39 | 1.14% | 2,724,402 |
| Nov 13, 2025 | 14.60 | 14.64 | 14.04 | 14.23 | 14.23 | -0.66% | 1,330,611 |
| Nov 12, 2025 | 14.39 | 14.58 | 14.04 | 14.32 | 14.32 | -0.47% | 1,706,698 |
| Nov 11, 2025 | 14.31 | 14.64 | 13.70 | 14.39 | 14.39 | 0.57% | 4,682,782 |
| Nov 10, 2025 | 14.24 | 15.08 | 14.12 | 14.31 | 14.31 | -5.36% | 3,916,446 |
| Nov 7, 2025 | 16.04 | 16.30 | 14.64 | 15.12 | 15.12 | -4.76% | 7,284,492 |
| Nov 6, 2025 | 15.76 | 16.30 | 15.11 | 15.88 | 15.88 | 2.17% | 5,433,882 |
| Nov 5, 2025 | 16.16 | 16.27 | 14.37 | 15.54 | 15.54 | 0.97% | 19,892,942 |
| Nov 4, 2025 | 14.70 | 15.39 | 14.43 | 15.39 | 15.39 | 9.94% | 3,755,092 |
| Nov 3, 2025 | 12.84 | 14.00 | 12.57 | 14.00 | 14.00 | 9.93% | 9,676,798 |
| Oct 31, 2025 | 13.34 | 13.34 | 12.70 | 12.74 | 12.74 | 4.89% | 11,359,202 |
| Oct 30, 2025 | 12.20 | 12.51 | 11.87 | 12.14 | 12.14 | -0.48% | 4,494,718 |
| Oct 28, 2025 | 12.58 | 12.68 | 12.16 | 12.20 | 12.20 | -2.93% | 2,060,791 |
| Oct 27, 2025 | 12.49 | 12.91 | 12.43 | 12.57 | 12.57 | 2.20% | 4,879,500 |
| Oct 24, 2025 | 11.60 | 12.47 | 11.60 | 12.30 | 12.30 | 6.46% | 3,683,149 |
| Oct 23, 2025 | 11.53 | 11.97 | 11.36 | 11.55 | 11.55 | 0.18% | 3,675,168 |
| Oct 22, 2025 | 11.62 | 11.77 | 11.38 | 11.53 | 11.53 | -0.37% | 3,774,129 |
| Oct 21, 2025 | 11.97 | 11.97 | 11.57 | 11.57 | 11.57 | -2.63% | 2,379,561 |
| Oct 20, 2025 | 11.62 | 11.97 | 11.36 | 11.89 | 11.89 | 4.41% | 3,438,661 |
| Oct 17, 2025 | 11.57 | 11.78 | 11.16 | 11.38 | 11.38 | -1.59% | 3,906,641 |
| Oct 16, 2025 | 11.43 | 12.16 | 11.35 | 11.57 | 11.57 | 1.19% | 4,843,111 |
| Oct 15, 2025 | 11.28 | 11.63 | 11.26 | 11.43 | 11.43 | 1.44% | 3,953,031 |
| Oct 14, 2025 | 11.43 | 11.54 | 11.00 | 11.27 | 11.27 | -1.42% | 2,973,712 |
| Oct 13, 2025 | 11.31 | 11.51 | 10.96 | 11.43 | 11.43 | 1.10% | 3,491,482 |
| Oct 10, 2025 | 11.45 | 12.08 | 11.31 | 11.31 | 11.31 | -0.81% | 6,841,810 |
| Oct 9, 2025 | 11.14 | 11.41 | 10.98 | 11.40 | 11.40 | 2.88% | 4,216,615 |
| Oct 8, 2025 | 11.64 | 11.70 | 11.07 | 11.08 | 11.08 | -4.65% | 3,891,852 |
| Oct 7, 2025 | 11.09 | 11.62 | 10.95 | 11.62 | 11.62 | 4.88% | 4,776,533 |
| Oct 6, 2025 | 11.27 | 11.57 | 11.07 | 11.08 | 11.08 | -1.68% | 3,447,074 |
| Oct 3, 2025 | 11.54 | 11.65 | 11.16 | 11.27 | 11.27 | -0.67% | 6,310,556 |
| Oct 2, 2025 | 11.35 | 11.64 | 11.15 | 11.35 | 11.35 | -0.04% | 3,738,679 |
| Oct 1, 2025 | 11.32 | 11.67 | 10.96 | 11.35 | 11.35 | 0.24% | 4,202,425 |
| Sep 30, 2025 | 11.17 | 11.49 | 10.87 | 11.32 | 11.32 | 1.60% | 4,814,524 |
| Sep 29, 2025 | 11.35 | 11.37 | 10.93 | 11.15 | 11.15 | -1.76% | 3,891,238 |
| Sep 26, 2025 | 11.70 | 11.75 | 11.35 | 11.35 | 11.35 | -2.05% | 4,662,469 |