Skip to main content
logo
Ahes Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AHSGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.57
-0.09 (-0.57%)
Dec 29, 2025, 2:25 PM GMT+3

IST:AHSGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202515.7315.9015.5415.69-0.19%483,071
Dec 26, 202515.6015.9215.5115.6615.660.38%1,449,909
Dec 25, 202515.4216.0115.1515.6015.601.17%1,684,072
Dec 24, 202515.2616.0214.9515.4215.420.06%3,979,776
Dec 23, 202515.9416.1915.3115.4115.41-2.96%4,279,749
Dec 22, 202515.6116.1415.3215.8815.881.79%4,800,614
Dec 19, 202516.0816.2715.5115.6015.60-1.33%2,777,044
Dec 18, 202516.9017.6915.6415.8115.81-1.80%13,222,070
Dec 17, 202514.6416.1014.0216.1016.109.97%8,839,111
Dec 16, 202515.4015.6814.4214.6414.64-4.81%4,053,495
Dec 15, 202514.0715.3814.0715.3815.389.31%3,578,374
Dec 12, 202514.1614.5913.7614.0714.07-0.64%2,131,260
Dec 11, 202513.9514.5013.8114.1614.161.51%2,009,706
Dec 10, 202513.9314.6713.7813.9513.950.14%3,350,988
Dec 9, 202513.2014.1312.8213.9313.935.53%3,960,081
Dec 8, 202513.9014.1013.2013.2013.20-5.04%2,212,034
Dec 5, 202513.9314.6713.7213.9013.90-0.22%1,688,905
Dec 4, 202514.0114.2913.3613.9313.93-0.57%3,143,046
Dec 3, 202514.3414.4813.7914.0114.01-2.30%3,296,127
Dec 2, 202515.4015.4313.9014.3414.34-2.78%3,395,632
Dec 1, 202514.4615.0014.2014.7514.752.01%3,405,567
Nov 28, 202514.5115.4114.0814.4614.46-0.28%3,259,566
Nov 27, 202515.2216.0513.7814.5014.50-4.02%6,977,889
Nov 26, 202514.3815.7614.3815.1115.115.47%10,934,210
Nov 25, 202514.3014.7214.0514.3214.320.28%1,933,597
Nov 24, 202514.1915.0114.1914.2814.28-2.76%2,031,017
Nov 21, 202514.3214.9313.8714.6914.691.59%1,746,854
Nov 20, 202514.6214.8413.9314.4614.46-0.93%2,628,849
Nov 19, 202514.5815.6814.5814.6014.590.10%3,050,763
Nov 18, 202514.8515.1214.3214.5814.58-0.92%1,638,740
Nov 17, 202514.3915.1514.3014.7214.722.25%1,863,164
Nov 14, 202514.4114.9713.7214.3914.391.14%2,724,402
Nov 13, 202514.6014.6414.0414.2314.23-0.66%1,330,611
Nov 12, 202514.3914.5814.0414.3214.32-0.47%1,706,698
Nov 11, 202514.3114.6413.7014.3914.390.57%4,682,782
Nov 10, 202514.2415.0814.1214.3114.31-5.36%3,916,446
Nov 7, 202516.0416.3014.6415.1215.12-4.76%7,284,492
Nov 6, 202515.7616.3015.1115.8815.882.17%5,433,882
Nov 5, 202516.1616.2714.3715.5415.540.97%19,892,942
Nov 4, 202514.7015.3914.4315.3915.399.94%3,755,092
Nov 3, 202512.8414.0012.5714.0014.009.93%9,676,798
Oct 31, 202513.3413.3412.7012.7412.744.89%11,359,202
Oct 30, 202512.2012.5111.8712.1412.14-0.48%4,494,718
Oct 28, 202512.5812.6812.1612.2012.20-2.93%2,060,791
Oct 27, 202512.4912.9112.4312.5712.572.20%4,879,500
Oct 24, 202511.6012.4711.6012.3012.306.46%3,683,149
Oct 23, 202511.5311.9711.3611.5511.550.18%3,675,168
Oct 22, 202511.6211.7711.3811.5311.53-0.37%3,774,129
Oct 21, 202511.9711.9711.5711.5711.57-2.63%2,379,561
Oct 20, 202511.6211.9711.3611.8911.894.41%3,438,661