Ahes Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AHSGY)
Turkey · Delayed Price · Currency is TRY 45.54
+2.80 (6.55%)
Oct 24, 2025, 4:46 PM GMT+3
IST:AHSGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 42.90 | 46.12 | 42.90 | 45.50 | 45.50 | 6.46% | 995,446 |
| Oct 23, 2025 | 42.66 | 44.30 | 42.02 | 42.74 | 42.74 | 0.19% | 993,289 |
| Oct 22, 2025 | 43.00 | 43.56 | 42.10 | 42.66 | 42.66 | -0.37% | 1,020,035 |
| Oct 21, 2025 | 44.30 | 44.30 | 42.82 | 42.82 | 42.82 | -2.64% | 643,125 |
| Oct 20, 2025 | 43.00 | 44.28 | 42.04 | 43.98 | 43.98 | 4.42% | 929,368 |
| Oct 17, 2025 | 42.80 | 43.60 | 41.28 | 42.12 | 42.12 | -1.59% | 1,055,849 |
| Oct 16, 2025 | 42.30 | 45.00 | 42.00 | 42.80 | 42.80 | 1.18% | 1,308,949 |
| Oct 15, 2025 | 41.72 | 43.02 | 41.66 | 42.30 | 42.30 | 1.44% | 1,068,387 |
| Oct 14, 2025 | 42.30 | 42.68 | 40.68 | 41.70 | 41.70 | -1.42% | 803,706 |
| Oct 13, 2025 | 41.84 | 42.60 | 40.56 | 42.30 | 42.30 | 1.10% | 943,644 |
| Oct 10, 2025 | 42.38 | 44.70 | 41.84 | 41.84 | 41.84 | -0.81% | 1,849,138 |
| Oct 9, 2025 | 41.20 | 42.22 | 40.62 | 42.18 | 42.18 | 2.88% | 1,139,626 |
| Oct 8, 2025 | 43.08 | 43.30 | 40.94 | 41.00 | 41.00 | -4.65% | 1,051,852 |
| Oct 7, 2025 | 41.04 | 43.00 | 40.52 | 43.00 | 43.00 | 4.88% | 1,290,955 |
| Oct 6, 2025 | 41.70 | 42.82 | 40.96 | 41.00 | 41.00 | -1.68% | 931,642 |
| Oct 3, 2025 | 42.70 | 43.10 | 41.28 | 41.70 | 41.70 | -0.67% | 1,705,556 |
| Oct 2, 2025 | 42.00 | 43.08 | 41.26 | 41.98 | 41.98 | -0.05% | 1,010,454 |
| Oct 1, 2025 | 41.90 | 43.16 | 40.56 | 42.00 | 42.00 | 0.24% | 1,135,791 |
| Sep 30, 2025 | 41.32 | 42.50 | 40.22 | 41.90 | 41.90 | 1.60% | 1,301,223 |
| Sep 29, 2025 | 41.98 | 42.08 | 40.44 | 41.24 | 41.24 | -1.76% | 1,051,686 |
| Sep 26, 2025 | 43.28 | 43.48 | 41.98 | 41.98 | 41.98 | -2.05% | 1,260,127 |
| Sep 25, 2025 | 41.26 | 43.90 | 39.60 | 42.86 | 42.86 | 3.93% | 2,330,740 |
| Sep 24, 2025 | 41.78 | 42.50 | 41.08 | 41.24 | 41.24 | -2.14% | 1,538,796 |
| Sep 23, 2025 | 43.60 | 45.96 | 42.14 | 42.14 | 42.14 | -3.35% | 1,778,280 |
| Sep 22, 2025 | 42.98 | 44.68 | 40.86 | 43.60 | 43.60 | 3.27% | 3,033,488 |
| Sep 19, 2025 | 45.16 | 46.68 | 42.22 | 42.22 | 42.22 | -6.68% | 2,493,188 |
| Sep 18, 2025 | 48.56 | 49.20 | 45.24 | 45.24 | 45.24 | -6.88% | 2,033,963 |
| Sep 17, 2025 | 44.76 | 48.94 | 43.86 | 48.58 | 48.58 | 8.63% | 2,458,664 |
| Sep 16, 2025 | 44.92 | 45.90 | 44.12 | 44.72 | 44.72 | 1.64% | 1,256,995 |
| Sep 15, 2025 | 42.20 | 44.00 | 40.50 | 44.00 | 44.00 | 4.81% | 1,727,518 |
| Sep 12, 2025 | 42.70 | 43.98 | 41.00 | 41.98 | 41.98 | -1.69% | 1,762,560 |
| Sep 11, 2025 | 42.60 | 45.34 | 42.10 | 42.70 | 42.70 | -0.61% | 2,286,302 |
| Sep 10, 2025 | 43.14 | 44.08 | 41.32 | 42.96 | 42.96 | 0.14% | 2,422,884 |
| Sep 9, 2025 | 39.00 | 42.90 | 38.04 | 42.90 | 42.90 | 10.00% | 4,537,908 |
| Sep 8, 2025 | 37.80 | 39.88 | 37.80 | 39.00 | 39.00 | -0.26% | 1,279,004 |
| Sep 5, 2025 | 38.58 | 39.78 | 37.82 | 39.10 | 39.10 | 1.93% | 1,670,479 |
| Sep 4, 2025 | 38.42 | 39.34 | 37.88 | 38.36 | 38.36 | -0.16% | 1,525,189 |
| Sep 3, 2025 | 37.32 | 39.22 | 36.26 | 38.42 | 38.42 | 3.39% | 2,540,280 |
| Sep 2, 2025 | 38.70 | 39.44 | 35.00 | 37.16 | 37.16 | -3.48% | 2,767,159 |
| Sep 1, 2025 | 39.94 | 40.96 | 38.40 | 38.50 | 38.50 | -3.65% | 2,366,249 |
| Aug 29, 2025 | 42.00 | 42.98 | 39.90 | 39.96 | 39.96 | -4.86% | 2,460,736 |
| Aug 28, 2025 | 39.22 | 42.00 | 38.52 | 42.00 | 42.00 | 7.25% | 3,421,432 |
| Aug 27, 2025 | 38.30 | 40.50 | 37.42 | 39.16 | 39.16 | 2.25% | 3,963,925 |
| Aug 26, 2025 | 40.26 | 41.00 | 37.92 | 38.30 | 38.30 | -0.73% | 4,529,912 |
| Aug 25, 2025 | 35.08 | 38.58 | 33.90 | 38.58 | 38.58 | 9.98% | 7,561,599 |
| Aug 22, 2025 | 33.30 | 36.20 | 33.14 | 35.08 | 35.08 | 5.85% | 4,346,913 |
| Aug 21, 2025 | 33.98 | 34.54 | 32.62 | 33.14 | 33.14 | -2.24% | 4,371,387 |
| Aug 20, 2025 | 30.96 | 33.92 | 30.86 | 33.90 | 33.90 | 9.50% | 5,150,809 |
| Aug 19, 2025 | 31.90 | 33.44 | 30.10 | 30.96 | 30.96 | -7.42% | 12,319,394 |
| Aug 18, 2025 | 37.20 | 38.02 | 33.44 | 33.44 | 33.44 | -9.96% | 2,371,019 |