Ahes Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AHSGY)
Turkey · Delayed Price · Currency is TRY 6.41
+0.31 (5.08%)
Oct 15, 2026, 6:08 PM GMT+3
IST:AHSGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.15 | 6.50 | 5.90 | 6.41 | 6.41 | 5.08% | 14,520,071 |
| Oct 14, 2026 | 6.10 | 6.71 | 5.93 | 6.10 | 6.10 | - | 4,552,489 |
| Oct 13, 2026 | 6.20 | 6.25 | 5.99 | 6.10 | 6.10 | -1.61% | 2,666,194 |
| Oct 12, 2026 | 6.52 | 6.77 | 6.20 | 6.20 | 6.20 | -3.13% | 6,483,776 |
| Oct 9, 2026 | 6.65 | 7.18 | 6.40 | 6.40 | 6.40 | -1.99% | 21,578,735 |
| Oct 8, 2026 | 5.98 | 6.53 | 5.35 | 6.53 | 6.53 | 9.93% | 30,588,564 |
| Oct 7, 2026 | 6.66 | 6.71 | 5.94 | 5.94 | 5.94 | -10.00% | 8,955,727 |
| Oct 6, 2026 | 7.23 | 7.36 | 6.54 | 6.60 | 6.60 | -8.71% | 10,310,900 |
| Oct 5, 2026 | 6.84 | 7.30 | 6.80 | 7.23 | 7.23 | 5.86% | 6,636,438 |
| Oct 2, 2026 | 6.89 | 7.27 | 6.71 | 6.83 | 6.83 | -2.57% | 5,918,043 |
| Oct 1, 2026 | 7.08 | 8.55 | 7.01 | 7.01 | 7.01 | -9.90% | 30,021,905 |
| Sep 30, 2026 | 7.78 | 7.84 | 7.78 | 7.78 | 7.78 | -9.95% | 935,918 |
| Sep 29, 2026 | 8.64 | 9.21 | 8.64 | 8.64 | 8.64 | -9.91% | 982,251 |
| Sep 28, 2026 | 10.70 | 10.72 | 9.59 | 9.59 | 9.59 | -9.95% | 2,019,319 |
| Sep 25, 2026 | 9.83 | 11.48 | 9.83 | 10.65 | 10.65 | 0.47% | 3,927,572 |
| Sep 24, 2026 | 11.60 | 11.71 | 10.60 | 10.60 | 10.60 | -9.94% | 2,597,942 |
| Sep 23, 2026 | 12.06 | 12.90 | 11.72 | 11.77 | 11.77 | -2.40% | 2,684,204 |
| Sep 22, 2026 | 12.20 | 12.96 | 11.34 | 12.06 | 12.06 | -1.31% | 3,147,062 |
| Sep 21, 2026 | 13.15 | 13.15 | 11.25 | 12.22 | 12.22 | -1.93% | 3,012,879 |
| Sep 18, 2026 | 12.34 | 14.28 | 12.34 | 12.46 | 12.46 | -9.12% | 5,041,157 |
| Sep 17, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -9.98% | 4,197,929 |
| Sep 16, 2026 | 15.60 | 15.99 | 15.23 | 15.23 | 15.23 | -9.99% | 1,593,980 |
| Sep 15, 2026 | 20.04 | 20.10 | 16.92 | 16.92 | 16.92 | -9.95% | 5,571,138 |
| Sep 14, 2026 | 17.85 | 18.79 | 17.85 | 18.79 | 18.79 | 9.95% | 1,814,250 |
| Sep 11, 2026 | 16.04 | 17.09 | 16.04 | 17.09 | 17.09 | 9.97% | 1,530,743 |
| Sep 10, 2026 | 14.19 | 15.54 | 14.01 | 15.54 | 15.54 | 9.98% | 31,581,138 |
| Sep 9, 2026 | 14.29 | 14.39 | 13.49 | 14.13 | 14.13 | -1.12% | 10,414,071 |
| Sep 8, 2026 | 14.34 | 14.60 | 14.10 | 14.29 | 14.29 | 0.42% | 2,183,071 |
| Sep 7, 2026 | 14.82 | 15.04 | 14.21 | 14.23 | 14.23 | -3.85% | 940,061 |
| Sep 4, 2026 | 14.42 | 14.98 | 14.33 | 14.80 | 14.80 | 2.64% | 1,386,360 |
| Sep 3, 2026 | 15.61 | 15.75 | 14.42 | 14.42 | 14.42 | -7.62% | 1,921,664 |
| Sep 2, 2026 | 16.30 | 16.30 | 15.61 | 15.61 | 15.61 | -4.23% | 1,226,786 |
| Sep 1, 2026 | 15.65 | 16.96 | 15.65 | 16.30 | 16.30 | -2.63% | 2,050,346 |
| Aug 31, 2026 | 18.60 | 18.64 | 16.74 | 16.74 | 16.74 | -10.00% | 2,530,533 |
| Aug 28, 2026 | 18.62 | 19.13 | 18.60 | 18.60 | 18.60 | -0.32% | 920,173 |
| Aug 27, 2026 | 18.79 | 18.99 | 18.53 | 18.66 | 18.66 | -0.69% | 1,114,261 |
| Aug 26, 2026 | 19.03 | 19.24 | 18.79 | 18.79 | 18.79 | -1.16% | 948,037 |
| Aug 25, 2026 | 19.46 | 19.55 | 18.97 | 19.01 | 19.01 | -2.31% | 926,897 |
| Aug 24, 2026 | 19.26 | 19.96 | 19.10 | 19.46 | 19.46 | 1.04% | 1,567,831 |
| Aug 21, 2026 | 18.69 | 19.59 | 18.69 | 19.26 | 19.26 | 3.05% | 1,841,527 |
| Aug 20, 2026 | 19.10 | 19.11 | 18.60 | 18.69 | 18.69 | -0.11% | 1,294,328 |
| Aug 19, 2026 | 18.60 | 18.86 | 18.46 | 18.71 | 18.71 | 0.70% | 929,069 |
| Aug 18, 2026 | 18.85 | 19.36 | 18.49 | 18.58 | 18.58 | -1.01% | 1,281,582 |
| Aug 17, 2026 | 18.99 | 19.25 | 18.77 | 18.77 | 18.77 | -0.90% | 763,973 |
| Aug 14, 2026 | 19.05 | 19.49 | 18.92 | 18.94 | 18.94 | -0.21% | 1,216,224 |
| Aug 13, 2026 | 19.00 | 19.42 | 18.78 | 18.98 | 18.98 | 0.16% | 984,930 |
| Aug 12, 2026 | 18.99 | 19.18 | 18.72 | 18.95 | 18.95 | -0.11% | 2,099,162 |
| Aug 11, 2026 | 18.50 | 20.00 | 18.38 | 18.97 | 18.97 | 3.44% | 3,731,123 |
| Aug 10, 2026 | 19.30 | 19.40 | 18.28 | 18.34 | 18.34 | -5.27% | 2,340,863 |
| Aug 7, 2026 | 19.00 | 19.71 | 19.00 | 19.36 | 19.36 | 1.79% | 1,500,542 |