Aksu Enerji ve Ticaret Anonim Sirketi (IST:AKSUE)
Turkey · Delayed Price · Currency is TRY 18.05
-0.28 (-1.53%)
At close: Oct 8, 2025
IST:AKSUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 18.36 | 18.39 | 17.97 | 18.05 | 18.05 | -1.53% | 230,502 |
| Oct 7, 2025 | 17.78 | 18.48 | 16.90 | 18.33 | 18.33 | 3.09% | 244,225 |
| Oct 6, 2025 | 18.00 | 18.27 | 17.50 | 17.78 | 17.78 | -0.56% | 269,626 |
| Oct 3, 2025 | 17.87 | 18.27 | 17.75 | 17.88 | 17.88 | 0.06% | 214,152 |
| Oct 2, 2025 | 18.02 | 18.33 | 17.52 | 17.87 | 17.87 | -0.83% | 163,513 |
| Oct 1, 2025 | 18.09 | 18.09 | 17.66 | 18.02 | 18.02 | -0.44% | 169,350 |
| Sep 30, 2025 | 18.24 | 18.24 | 17.90 | 18.10 | 18.10 | -0.98% | 147,010 |
| Sep 29, 2025 | 18.50 | 18.61 | 17.95 | 18.28 | 18.28 | -0.92% | 327,675 |
| Sep 26, 2025 | 18.89 | 18.90 | 17.95 | 18.45 | 18.45 | -2.84% | 150,453 |
| Sep 25, 2025 | 19.04 | 19.39 | 18.34 | 18.99 | 18.99 | -0.26% | 319,921 |
| Sep 24, 2025 | 19.21 | 19.61 | 19.00 | 19.04 | 19.04 | -0.88% | 246,565 |
| Sep 23, 2025 | 19.75 | 19.75 | 19.11 | 19.21 | 19.21 | -2.73% | 219,855 |
| Sep 22, 2025 | 19.26 | 20.00 | 19.26 | 19.75 | 19.75 | -0.90% | 558,288 |
| Sep 19, 2025 | 19.56 | 20.50 | 19.11 | 19.93 | 19.93 | 1.79% | 636,353 |
| Sep 18, 2025 | 19.05 | 20.56 | 18.80 | 19.58 | 19.58 | 3.38% | 817,008 |
| Sep 17, 2025 | 19.15 | 19.45 | 18.65 | 18.94 | 18.94 | -0.94% | 172,599 |
| Sep 16, 2025 | 18.50 | 19.50 | 18.50 | 19.12 | 19.12 | 0.79% | 344,203 |
| Sep 15, 2025 | 17.09 | 19.00 | 17.08 | 18.97 | 18.97 | 8.71% | 325,474 |
| Sep 12, 2025 | 17.67 | 17.75 | 17.40 | 17.45 | 17.45 | -1.25% | 147,995 |
| Sep 11, 2025 | 17.99 | 18.00 | 17.61 | 17.67 | 17.67 | -2.11% | 243,172 |
| Sep 10, 2025 | 18.25 | 18.50 | 17.64 | 18.05 | 18.05 | -1.10% | 187,649 |
| Sep 9, 2025 | 18.40 | 18.75 | 18.10 | 18.25 | 18.25 | -0.82% | 164,323 |
| Sep 8, 2025 | 18.92 | 19.50 | 18.00 | 18.40 | 18.40 | -2.75% | 240,706 |
| Sep 5, 2025 | 19.52 | 19.52 | 18.90 | 18.92 | 18.92 | -3.07% | 294,341 |
| Sep 4, 2025 | 19.33 | 19.99 | 19.30 | 19.52 | 19.52 | -0.91% | 386,880 |
| Sep 3, 2025 | 19.39 | 19.85 | 19.01 | 19.70 | 19.70 | 0.66% | 242,974 |
| Sep 2, 2025 | 20.24 | 20.24 | 18.50 | 19.57 | 19.57 | -3.31% | 568,793 |
| Sep 1, 2025 | 20.50 | 20.92 | 19.90 | 20.24 | 20.24 | -1.27% | 440,156 |
| Aug 29, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 458,343 |
| Aug 28, 2025 | 20.44 | 20.62 | 19.70 | 20.50 | 20.50 | 2.19% | 417,289 |
| Aug 27, 2025 | 21.18 | 21.18 | 20.00 | 20.06 | 20.06 | -5.38% | 370,404 |
| Aug 26, 2025 | 21.00 | 21.30 | 20.54 | 21.20 | 21.20 | - | 298,144 |
| Aug 25, 2025 | 21.18 | 22.00 | 20.92 | 21.20 | 21.20 | -0.47% | 675,432 |
| Aug 22, 2025 | 20.34 | 22.10 | 19.33 | 21.30 | 21.30 | 4.82% | 963,075 |
| Aug 21, 2025 | 18.90 | 20.32 | 18.80 | 20.32 | 20.32 | 8.20% | 1,237,517 |
| Aug 20, 2025 | 19.06 | 19.28 | 18.50 | 18.78 | 18.78 | -1.21% | 439,070 |
| Aug 19, 2025 | 20.14 | 20.14 | 19.01 | 19.01 | 19.01 | -3.16% | 523,119 |
| Aug 18, 2025 | 18.90 | 19.78 | 18.90 | 19.63 | 19.63 | 4.64% | 671,689 |
| Aug 15, 2025 | 18.00 | 18.98 | 17.98 | 18.76 | 18.76 | 0.05% | 304,494 |
| Aug 14, 2025 | 17.30 | 19.25 | 17.30 | 18.75 | 18.75 | -0.27% | 182,530 |
| Aug 13, 2025 | 18.80 | 19.10 | 18.76 | 18.80 | 18.80 | -2.24% | 290,120 |
| Aug 12, 2025 | 20.02 | 20.28 | 19.00 | 19.23 | 19.23 | -3.95% | 791,967 |
| Aug 11, 2025 | 18.86 | 20.56 | 18.35 | 20.02 | 20.02 | 6.15% | 1,426,826 |
| Aug 8, 2025 | 18.99 | 19.12 | 18.69 | 18.86 | 18.86 | -0.74% | 294,611 |
| Aug 7, 2025 | 18.84 | 19.43 | 18.41 | 19.00 | 19.00 | 0.85% | 785,065 |
| Aug 6, 2025 | 17.90 | 19.50 | 17.50 | 18.84 | 18.84 | 5.08% | 1,144,767 |
| Aug 5, 2025 | 17.05 | 17.99 | 16.52 | 17.93 | 17.93 | 6.09% | 637,330 |
| Aug 4, 2025 | 17.34 | 17.48 | 16.80 | 16.90 | 16.90 | -2.54% | 420,943 |
| Aug 1, 2025 | 17.67 | 17.96 | 17.00 | 17.34 | 17.34 | -1.87% | 374,898 |
| Jul 31, 2025 | 17.45 | 17.90 | 17.20 | 17.67 | 17.67 | 0.80% | 294,793 |