Ahes Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AHSGY)
Turkey · Delayed Price · Currency is TRY 20.18
-0.02 (-0.10%)
Jan 19, 2026, 6:05 PM GMT+3
IST:AHSGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 20.10 | 20.76 | 19.50 | 19.92 | - | -1.39% | 985,970 |
| Jan 16, 2026 | 21.10 | 21.30 | 19.87 | 20.20 | 20.20 | -4.99% | 7,117,387 |
| Jan 15, 2026 | 22.48 | 23.20 | 21.06 | 21.26 | 21.26 | -5.43% | 10,771,500 |
| Jan 14, 2026 | 25.02 | 26.60 | 22.04 | 22.48 | 22.48 | -7.11% | 23,166,760 |
| Jan 13, 2026 | 22.74 | 24.20 | 22.38 | 24.20 | 24.20 | 10.00% | 7,803,518 |
| Jan 12, 2026 | 21.72 | 22.74 | 20.32 | 22.00 | 22.00 | 1.20% | 13,520,817 |
| Jan 9, 2026 | 22.40 | 22.98 | 20.84 | 21.74 | 21.74 | 4.02% | 21,856,430 |
| Jan 8, 2026 | 19.86 | 20.90 | 19.57 | 20.90 | 20.90 | 10.00% | 4,141,975 |
| Jan 7, 2026 | 18.00 | 19.00 | 17.35 | 19.00 | 19.00 | 9.95% | 14,439,940 |
| Jan 6, 2026 | 16.72 | 17.58 | 16.70 | 17.28 | 17.28 | 3.35% | 3,194,508 |
| Jan 5, 2026 | 16.38 | 17.62 | 16.21 | 16.72 | 16.72 | 2.08% | 5,929,064 |
| Jan 2, 2026 | 16.70 | 17.01 | 15.87 | 16.38 | 16.38 | -2.03% | 6,451,613 |
| Dec 31, 2025 | 15.34 | 16.72 | 15.06 | 16.72 | 16.72 | 10.00% | 4,307,358 |
| Dec 30, 2025 | 15.56 | 16.21 | 14.40 | 15.20 | 15.20 | -2.31% | 6,524,968 |
| Dec 29, 2025 | 15.73 | 15.90 | 15.42 | 15.56 | 15.56 | -0.64% | 1,506,328 |
| Dec 26, 2025 | 15.60 | 15.92 | 15.51 | 15.66 | 15.66 | 0.38% | 1,449,909 |
| Dec 25, 2025 | 15.42 | 16.01 | 15.15 | 15.60 | 15.60 | 1.17% | 1,684,072 |
| Dec 24, 2025 | 15.26 | 16.02 | 14.95 | 15.42 | 15.42 | 0.06% | 3,979,776 |
| Dec 23, 2025 | 15.94 | 16.19 | 15.31 | 15.41 | 15.41 | -2.96% | 4,279,749 |
| Dec 22, 2025 | 15.61 | 16.14 | 15.32 | 15.88 | 15.88 | 1.79% | 4,800,614 |
| Dec 19, 2025 | 16.08 | 16.27 | 15.51 | 15.60 | 15.60 | -1.33% | 2,777,044 |
| Dec 18, 2025 | 16.90 | 17.69 | 15.64 | 15.81 | 15.81 | -1.80% | 13,222,070 |
| Dec 17, 2025 | 14.64 | 16.10 | 14.02 | 16.10 | 16.10 | 9.97% | 8,839,111 |
| Dec 16, 2025 | 15.40 | 15.68 | 14.42 | 14.64 | 14.64 | -4.81% | 4,053,495 |
| Dec 15, 2025 | 14.07 | 15.38 | 14.07 | 15.38 | 15.38 | 9.31% | 3,578,374 |
| Dec 12, 2025 | 14.16 | 14.59 | 13.76 | 14.07 | 14.07 | -0.64% | 2,131,260 |
| Dec 11, 2025 | 13.95 | 14.50 | 13.81 | 14.16 | 14.16 | 1.51% | 2,009,706 |
| Dec 10, 2025 | 13.93 | 14.67 | 13.78 | 13.95 | 13.95 | 0.14% | 3,350,988 |
| Dec 9, 2025 | 13.20 | 14.13 | 12.82 | 13.93 | 13.93 | 5.53% | 3,960,081 |
| Dec 8, 2025 | 13.90 | 14.10 | 13.20 | 13.20 | 13.20 | -5.04% | 2,212,034 |
| Dec 5, 2025 | 13.93 | 14.67 | 13.72 | 13.90 | 13.90 | -0.22% | 1,688,905 |
| 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 |