Aksu Enerji ve Ticaret Anonim Sirketi (IST:AKSUE)
Turkey · Delayed Price · Currency is TRY 18.80
-0.43 (-2.24%)
At close: Aug 13, 2025, 6:00 PM GMT+3
IST:AKSUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 18.80 | 19.10 | 18.76 | 18.95 | - | -1.46% | 156,240 |
| Aug 12, 2025 | 20.02 | 20.28 | 19.00 | 19.23 | - | -3.95% | 791,967 |
| Aug 11, 2025 | 18.86 | 20.56 | 18.35 | 20.02 | - | 6.15% | 1,426,826 |
| Aug 8, 2025 | 18.99 | 19.12 | 18.69 | 18.86 | - | -0.74% | 294,611 |
| Aug 7, 2025 | 18.84 | 19.43 | 18.41 | 19.00 | - | 0.85% | 785,065 |
| Aug 6, 2025 | 17.90 | 19.50 | 17.50 | 18.84 | - | 5.08% | 1,144,767 |
| Aug 5, 2025 | 17.05 | 17.99 | 16.52 | 17.93 | - | 6.09% | 637,330 |
| Aug 4, 2025 | 17.34 | 17.48 | 16.80 | 16.90 | - | -2.54% | 420,943 |
| Aug 1, 2025 | 17.67 | 17.96 | 17.00 | 17.34 | - | -1.87% | 374,898 |
| Jul 31, 2025 | 17.45 | 17.90 | 17.20 | 17.67 | - | 0.80% | 294,793 |
| Jul 30, 2025 | 17.97 | 17.97 | 17.39 | 17.53 | - | -2.45% | 315,708 |
| Jul 29, 2025 | 18.15 | 18.40 | 17.85 | 17.97 | - | -0.99% | 308,903 |
| Jul 28, 2025 | 19.00 | 19.00 | 18.08 | 18.15 | - | -2.00% | 278,866 |
| Jul 25, 2025 | 18.74 | 18.74 | 18.20 | 18.52 | - | -1.23% | 226,113 |
| Jul 24, 2025 | 18.48 | 18.87 | 17.60 | 18.75 | - | 1.52% | 287,431 |
| Jul 23, 2025 | 18.65 | 19.50 | 17.80 | 18.47 | - | -0.97% | 302,005 |
| Jul 22, 2025 | 17.96 | 18.65 | 17.55 | 18.65 | - | 3.84% | 445,208 |
| Jul 21, 2025 | 17.57 | 18.41 | 16.70 | 17.96 | - | 2.22% | 604,690 |
| Jul 18, 2025 | 17.78 | 18.15 | 17.20 | 17.57 | - | -1.18% | 333,451 |
| Jul 17, 2025 | 16.61 | 17.85 | 16.53 | 17.78 | - | 7.04% | 345,698 |
| Jul 16, 2025 | 16.60 | 16.61 | 16.35 | 16.61 | - | - | 462,431 |
| Jul 14, 2025 | 17.00 | 17.00 | 16.17 | 16.61 | - | -2.29% | 661,303 |
| Jul 11, 2025 | 18.00 | 18.01 | 17.00 | 17.00 | - | -5.56% | 328,885 |
| Jul 10, 2025 | 18.04 | 18.20 | 17.50 | 18.00 | - | -0.28% | 312,636 |
| Jul 9, 2025 | 18.49 | 18.49 | 17.70 | 18.05 | - | -2.38% | 297,543 |
| Jul 8, 2025 | 18.70 | 19.76 | 18.40 | 18.49 | - | 0.22% | 759,708 |
| Jul 7, 2025 | 18.57 | 18.57 | 17.97 | 18.45 | - | -0.65% | 317,905 |
| Jul 4, 2025 | 18.20 | 19.09 | 18.20 | 18.57 | - | -2.77% | 339,126 |
| Jul 3, 2025 | 19.01 | 19.85 | 18.30 | 19.10 | - | -2.80% | 657,126 |
| Jul 2, 2025 | 19.99 | 20.54 | 19.11 | 19.65 | - | -1.70% | 625,894 |
| Jul 1, 2025 | 18.90 | 20.00 | 18.09 | 19.99 | - | 5.77% | 719,634 |
| Jun 30, 2025 | 19.41 | 19.41 | 18.38 | 18.90 | - | -2.63% | 897,058 |
| Jun 27, 2025 | 18.30 | 19.62 | 17.32 | 19.41 | - | 8.74% | 1,158,610 |
| Jun 26, 2025 | 16.30 | 17.85 | 16.30 | 17.85 | - | 9.98% | 861,537 |
| Jun 25, 2025 | 14.76 | 16.23 | 14.36 | 16.23 | - | 9.96% | 747,730 |
| Jun 24, 2025 | 14.33 | 14.76 | 14.03 | 14.76 | - | 3.00% | 431,149 |
| Jun 23, 2025 | 13.98 | 14.80 | 13.29 | 14.33 | - | 1.42% | 488,933 |
| Jun 20, 2025 | 13.58 | 14.20 | 13.52 | 14.13 | - | 3.14% | 377,333 |
| Jun 19, 2025 | 14.27 | 14.47 | 13.12 | 13.70 | - | -3.99% | 493,308 |
| Jun 18, 2025 | 14.72 | 14.77 | 14.15 | 14.27 | - | -3.78% | 128,318 |
| Jun 17, 2025 | 14.66 | 14.95 | 14.28 | 14.83 | - | 0.41% | 166,432 |
| Jun 16, 2025 | 14.59 | 14.80 | 14.00 | 14.77 | - | -1.07% | 229,346 |
| Jun 13, 2025 | 15.08 | 15.08 | 13.68 | 14.93 | - | -1.65% | 408,095 |
| Jun 12, 2025 | 15.65 | 15.65 | 15.00 | 15.18 | - | -3.44% | 253,255 |
| Jun 11, 2025 | 15.60 | 16.02 | 15.50 | 15.72 | - | -1.87% | 289,062 |
| Jun 10, 2025 | 16.00 | 16.40 | 15.24 | 16.02 | - | 0.12% | 1,055,203 |
| Jun 5, 2025 | 15.40 | 16.36 | 15.37 | 16.00 | - | 3.23% | 260,400 |
| Jun 4, 2025 | 15.50 | 15.50 | 14.98 | 15.50 | - | 3.26% | 434,081 |
| Jun 3, 2025 | 15.69 | 15.69 | 14.50 | 15.01 | - | -4.70% | 780,109 |
| Jun 2, 2025 | 17.37 | 17.37 | 15.64 | 15.75 | - | -9.33% | 1,295,606 |