Aksu Enerji ve Ticaret Anonim Sirketi (IST:AKSUE)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.97
+0.99 (5.83%)
At close: Oct 30, 2025

IST:AKSUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202517.0018.5217.0017.9717.975.83%513,151
Oct 28, 202516.8216.9816.5616.9816.980.95%83,257
Oct 27, 202516.6916.9916.3116.8216.820.78%203,816
Oct 24, 202516.4116.9016.0016.6916.691.71%346,140
Oct 23, 202516.7216.7216.3816.4116.41-1.56%259,893
Oct 22, 202516.7316.8016.5316.6716.67-0.36%119,964
Oct 21, 202516.7016.7816.4816.7316.730.18%121,271
Oct 20, 202516.5916.9216.5316.7016.701.09%110,369
Oct 17, 202516.6016.7916.4216.5216.52-0.48%145,168
Oct 16, 202516.8916.9216.6016.6016.60-1.89%170,838
Oct 15, 202516.7017.0916.7016.9216.920.42%140,038
Oct 14, 202517.0417.5016.8016.8516.85-1.23%143,727
Oct 13, 202517.5917.5916.7017.0617.06-3.01%197,679
Oct 10, 202517.3317.8417.2917.5917.59-0.34%262,492
Oct 9, 202518.0718.2917.1717.6517.65-2.22%429,903
Oct 8, 202518.3618.3917.9718.0518.05-1.53%230,502
Oct 7, 202517.7818.4816.9018.3318.333.09%244,225
Oct 6, 202518.0018.2717.5017.7817.78-0.56%269,626
Oct 3, 202517.8718.2717.7517.8817.880.06%214,152
Oct 2, 202518.0218.3317.5217.8717.87-0.83%163,513
Oct 1, 202518.0918.0917.6618.0218.02-0.44%169,350
Sep 30, 202518.2418.2417.9018.1018.10-0.98%147,010
Sep 29, 202518.5018.6117.9518.2818.28-0.92%327,675
Sep 26, 202518.8918.9017.9518.4518.45-2.84%150,453
Sep 25, 202519.0419.3918.3418.9918.99-0.26%319,921
Sep 24, 202519.2119.6119.0019.0419.04-0.88%246,565
Sep 23, 202519.7519.7519.1119.2119.21-2.73%219,855
Sep 22, 202519.2620.0019.2619.7519.75-0.90%558,288
Sep 19, 202519.5620.5019.1119.9319.931.79%636,353
Sep 18, 202519.0520.5618.8019.5819.583.38%817,008
Sep 17, 202519.1519.4518.6518.9418.94-0.94%172,599
Sep 16, 202518.5019.5018.5019.1219.120.79%344,203
Sep 15, 202517.0919.0017.0818.9718.978.71%325,474
Sep 12, 202517.6717.7517.4017.4517.45-1.25%147,995
Sep 11, 202517.9918.0017.6117.6717.67-2.11%243,172
Sep 10, 202518.2518.5017.6418.0518.05-1.10%187,649
Sep 9, 202518.4018.7518.1018.2518.25-0.82%164,323
Sep 8, 202518.9219.5018.0018.4018.40-2.75%240,706
Sep 5, 202519.5219.5218.9018.9218.92-3.07%294,341
Sep 4, 202519.3319.9919.3019.5219.52-0.91%386,880
Sep 3, 202519.3919.8519.0119.7019.700.66%242,974
Sep 2, 202520.2420.2418.5019.5719.57-3.31%568,793
Sep 1, 202520.5020.9219.9020.2420.24-1.27%440,156
Aug 29, 202520.5021.0020.0020.5020.50-458,343
Aug 28, 202520.4420.6219.7020.5020.502.19%417,289
Aug 27, 202521.1821.1820.0020.0620.06-5.38%370,404
Aug 26, 202521.0021.3020.5421.2021.20-298,144
Aug 25, 202521.1822.0020.9221.2021.20-0.47%675,432
Aug 22, 202520.3422.1019.3321.3021.304.82%963,075
Aug 21, 202518.9020.3218.8020.3220.328.20%1,237,517