Ahes Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AHSGY)
Turkey · Delayed Price · Currency is TRY 5.69
+0.41 (7.77%)
Nov 4, 2026, 6:05 PM GMT+3
IST:AHSGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.25 | 5.79 | 5.24 | 5.69 | 5.69 | 7.77% | 3,282,825 |
| Nov 3, 2026 | 4.90 | 5.32 | 4.90 | 5.28 | 5.28 | 5.60% | 1,416,857 |
| Nov 2, 2026 | 5.07 | 5.23 | 4.67 | 5.00 | 5.00 | -2.91% | 3,111,498 |
| Oct 30, 2026 | 5.58 | 5.60 | 5.12 | 5.15 | 5.15 | -7.87% | 2,334,779 |
| Oct 28, 2026 | 5.70 | 5.91 | 5.59 | 5.59 | 5.59 | -1.93% | 485,547 |
| Oct 27, 2026 | 5.78 | 5.88 | 5.65 | 5.70 | 5.70 | -1.38% | 1,873,787 |
| Oct 26, 2026 | 5.47 | 6.01 | 5.47 | 5.78 | 5.78 | 5.67% | 3,756,340 |
| Oct 23, 2026 | 5.67 | 5.74 | 5.13 | 5.47 | 5.47 | -3.53% | 2,810,417 |
| Oct 22, 2026 | 5.70 | 5.92 | 5.61 | 5.67 | 5.67 | 0.53% | 3,566,859 |
| Oct 21, 2026 | 5.97 | 6.10 | 5.64 | 5.64 | 5.64 | -6.78% | 3,216,575 |
| Oct 20, 2026 | 5.95 | 6.12 | 5.82 | 6.05 | 6.05 | 1.85% | 3,912,988 |
| Oct 19, 2026 | 6.17 | 6.44 | 5.87 | 5.94 | 5.94 | -3.57% | 4,483,065 |
| Oct 16, 2026 | 6.15 | 6.81 | 6.15 | 6.16 | 6.16 | -3.90% | 13,025,805 |
| Oct 15, 2026 | 6.15 | 6.50 | 5.85 | 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 |