Ahes Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AHSGY)
Turkey · Delayed Price · Currency is TRY 48.22
+3.50 (7.83%)
Sep 17, 2025, 5:46 PM GMT+3
IST:AHSGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 33.78 | 37.14 | 33.64 | 37.14 | 37.14 | 9.95% | 7,727,323 |
| Aug 14, 2025 | 32.00 | 33.96 | 31.52 | 33.78 | 33.78 | 4.19% | 7,915,799 |
| Aug 13, 2025 | 32.82 | 35.06 | 32.16 | 32.42 | 32.42 | -1.16% | 9,301,678 |
| Aug 12, 2025 | 30.30 | 33.30 | 30.30 | 32.80 | 32.80 | 8.32% | 9,251,432 |
| Aug 11, 2025 | 30.00 | 31.18 | 28.14 | 30.28 | 30.28 | 2.37% | 11,867,818 |
| Aug 8, 2025 | 27.10 | 29.58 | 26.50 | 29.58 | 29.58 | 9.96% | 8,069,070 |
| Aug 7, 2025 | 26.48 | 27.88 | 26.34 | 26.90 | 26.90 | 3.46% | 4,995,458 |
| Aug 6, 2025 | 26.06 | 26.52 | 25.68 | 26.00 | 26.00 | -0.23% | 6,959,589 |
| Aug 5, 2025 | 25.40 | 26.50 | 24.90 | 26.06 | 26.06 | 2.60% | 4,977,037 |
| Aug 4, 2025 | 25.42 | 26.70 | 25.20 | 25.40 | 25.40 | -0.08% | 6,540,973 |
| Aug 1, 2025 | 24.06 | 25.72 | 22.72 | 25.42 | 25.42 | 8.63% | 7,708,102 |
| Jul 31, 2025 | 22.80 | 23.56 | 22.80 | 23.40 | 23.40 | 2.72% | 4,271,689 |
| Jul 30, 2025 | 22.52 | 23.60 | 22.16 | 22.78 | 22.78 | 1.52% | 3,962,994 |
| Jul 29, 2025 | 22.66 | 23.18 | 22.32 | 22.44 | 22.44 | -0.97% | 3,309,191 |
| Jul 28, 2025 | 22.50 | 23.82 | 22.50 | 22.66 | 22.66 | 1.16% | 2,964,011 |
| Jul 25, 2025 | 22.10 | 22.70 | 21.40 | 22.40 | 22.40 | - | 4,928,356 |
| Jul 24, 2025 | 22.70 | 22.96 | 22.12 | 22.40 | 22.40 | -0.97% | 2,153,725 |
| Jul 23, 2025 | 23.32 | 23.70 | 22.52 | 22.62 | 22.62 | -3.58% | 2,003,771 |
| Jul 22, 2025 | 24.00 | 24.04 | 23.28 | 23.46 | 23.46 | -1.59% | 2,138,278 |
| Jul 21, 2025 | 22.60 | 24.24 | 22.60 | 23.84 | 23.84 | 5.58% | 2,831,998 |
| Jul 18, 2025 | 22.54 | 22.84 | 22.14 | 22.58 | 22.58 | 0.18% | 2,042,556 |
| Jul 17, 2025 | 21.30 | 22.58 | 21.30 | 22.54 | 22.54 | 6.32% | 3,285,767 |
| Jul 16, 2025 | 21.30 | 22.28 | 20.80 | 21.20 | 21.20 | - | 2,772,966 |
| Jul 14, 2025 | 20.94 | 21.76 | 20.82 | 21.20 | 21.20 | 1.44% | 2,237,180 |
| Jul 11, 2025 | 21.02 | 21.20 | 20.72 | 20.90 | 20.90 | -0.48% | 1,192,595 |
| Jul 10, 2025 | 20.80 | 21.14 | 20.74 | 21.00 | 21.00 | 1.35% | 1,860,287 |
| Jul 9, 2025 | 20.64 | 20.86 | 20.48 | 20.72 | 20.72 | 0.88% | 1,175,741 |