Aksu Enerji ve Ticaret Anonim Sirketi (IST:AKSUE)
Turkey · Delayed Price · Currency is TRY 24.40
-0.84 (-3.33%)
At close: Jan 16, 2026
IST:AKSUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 25.24 | 25.54 | 24.38 | 24.40 | 24.40 | -3.33% | 2,379,300 |
| Jan 15, 2026 | 24.50 | 25.92 | 23.92 | 25.24 | 25.24 | 1.77% | 3,981,728 |
| Jan 14, 2026 | 25.42 | 26.80 | 24.16 | 24.80 | 24.80 | 0.24% | 7,606,728 |
| Jan 13, 2026 | 22.56 | 24.74 | 22.12 | 24.74 | 24.74 | 9.96% | 5,080,848 |
| Jan 12, 2026 | 21.60 | 23.22 | 21.40 | 22.50 | 22.50 | 3.69% | 2,998,609 |
| Jan 9, 2026 | 22.38 | 22.50 | 21.70 | 21.70 | 21.70 | -3.21% | 1,468,379 |
| Jan 8, 2026 | 23.18 | 23.18 | 21.70 | 22.42 | 22.42 | -3.45% | 3,037,286 |
| Jan 7, 2026 | 24.40 | 24.40 | 23.12 | 23.22 | 23.22 | -1.94% | 2,755,036 |
| Jan 6, 2026 | 23.50 | 25.74 | 23.20 | 23.68 | 23.68 | 0.77% | 7,673,347 |
| Jan 5, 2026 | 24.24 | 24.98 | 23.10 | 23.50 | 23.50 | -3.21% | 3,285,761 |
| Jan 2, 2026 | 26.00 | 26.30 | 23.40 | 24.28 | 24.28 | -6.62% | 9,295,940 |
| Dec 31, 2025 | 23.86 | 26.00 | 23.40 | 26.00 | 26.00 | 8.97% | 3,203,820 |
| Dec 30, 2025 | 21.70 | 23.86 | 20.80 | 23.86 | 23.86 | 9.95% | 2,075,155 |
| Dec 29, 2025 | 22.02 | 22.50 | 21.00 | 21.70 | 21.70 | -3.98% | 1,509,636 |
| Dec 26, 2025 | 23.52 | 24.00 | 21.50 | 22.60 | 22.60 | -0.96% | 2,632,658 |
| Dec 25, 2025 | 21.00 | 22.82 | 21.00 | 22.82 | 22.82 | 9.92% | 2,945,486 |
| Dec 24, 2025 | 18.69 | 20.76 | 18.25 | 20.76 | 20.76 | 9.96% | 1,638,641 |
| Dec 23, 2025 | 20.60 | 21.20 | 18.88 | 18.88 | 18.88 | -8.26% | 1,481,991 |
| Dec 22, 2025 | 19.28 | 20.58 | 19.17 | 20.58 | 20.58 | 9.99% | 2,453,851 |
| Dec 19, 2025 | 17.04 | 18.71 | 17.01 | 18.71 | 18.71 | 9.99% | 964,992 |
| Dec 18, 2025 | 17.25 | 17.27 | 16.89 | 17.01 | 17.01 | -1.68% | 248,753 |
| Dec 17, 2025 | 17.78 | 17.97 | 17.04 | 17.30 | 17.30 | -2.43% | 193,030 |
| Dec 16, 2025 | 18.05 | 18.20 | 17.64 | 17.73 | 17.73 | -1.77% | 234,474 |
| Dec 15, 2025 | 17.79 | 18.44 | 17.37 | 18.05 | 18.05 | 1.46% | 476,617 |
| Dec 12, 2025 | 17.78 | 18.44 | 17.00 | 17.79 | 17.79 | 0.06% | 562,545 |
| Dec 11, 2025 | 16.17 | 17.78 | 16.00 | 17.78 | 17.78 | 9.96% | 764,458 |
| Dec 10, 2025 | 16.07 | 16.35 | 15.94 | 16.17 | 16.17 | 0.62% | 254,234 |
| Dec 9, 2025 | 15.93 | 16.15 | 15.62 | 16.07 | 16.07 | 0.88% | 223,295 |
| Dec 8, 2025 | 15.66 | 16.30 | 15.50 | 15.93 | 15.93 | -0.44% | 241,857 |
| Dec 5, 2025 | 15.65 | 16.50 | 14.88 | 16.00 | 16.00 | 2.24% | 373,884 |
| Dec 4, 2025 | 16.15 | 16.30 | 15.59 | 15.65 | 15.65 | -3.10% | 186,266 |
| Dec 3, 2025 | 16.12 | 16.57 | 15.71 | 16.15 | 16.15 | 0.62% | 220,299 |
| Dec 2, 2025 | 16.31 | 16.42 | 16.02 | 16.05 | 16.05 | -1.59% | 157,631 |
| Dec 1, 2025 | 16.37 | 16.99 | 15.99 | 16.31 | 16.31 | -0.43% | 226,539 |
| Nov 28, 2025 | 16.55 | 16.55 | 16.06 | 16.38 | 16.38 | -1.03% | 112,795 |
| Nov 27, 2025 | 16.65 | 16.73 | 16.23 | 16.55 | 16.55 | -0.78% | 118,081 |
| Nov 26, 2025 | 16.80 | 16.99 | 16.54 | 16.68 | 16.68 | -0.71% | 117,324 |
| Nov 25, 2025 | 16.64 | 16.99 | 16.59 | 16.80 | 16.80 | 0.96% | 355,828 |
| Nov 24, 2025 | 16.75 | 17.02 | 16.30 | 16.64 | 16.64 | -0.66% | 165,092 |
| Nov 21, 2025 | 16.89 | 17.50 | 16.51 | 16.75 | 16.75 | -1.24% | 153,088 |
| Nov 20, 2025 | 16.88 | 17.50 | 16.50 | 16.96 | 16.96 | 0.47% | 204,746 |
| Nov 19, 2025 | 17.08 | 17.16 | 16.88 | 16.88 | 16.88 | -2.14% | 175,282 |
| Nov 18, 2025 | 16.67 | 18.33 | 16.20 | 17.25 | 17.25 | 3.48% | 327,889 |
| Nov 17, 2025 | 16.00 | 16.82 | 16.00 | 16.67 | 16.67 | 4.19% | 222,336 |
| Nov 14, 2025 | 16.44 | 16.44 | 15.70 | 16.00 | 16.00 | -2.68% | 254,565 |
| Nov 13, 2025 | 16.60 | 17.00 | 16.34 | 16.44 | 16.44 | -0.96% | 88,085 |
| Nov 12, 2025 | 16.79 | 16.90 | 16.50 | 16.60 | 16.60 | -1.13% | 134,651 |
| Nov 11, 2025 | 16.99 | 17.24 | 16.60 | 16.79 | 16.79 | -1.18% | 193,067 |
| Nov 10, 2025 | 17.05 | 17.25 | 16.90 | 16.99 | 16.99 | -0.88% | 150,236 |
| Nov 7, 2025 | 17.16 | 17.49 | 16.95 | 17.14 | 17.14 | -0.17% | 162,423 |