Aksu Enerji ve Ticaret Anonim Sirketi (IST:AKSUE)
Turkey · Delayed Price · Currency is TRY 19.72
+0.15 (0.77%)
At close: Sep 3, 2025
IST:AKSUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 19.39 | 19.85 | 19.01 | 19.70 | - | 0.66% | 242,974 |
| Sep 2, 2025 | 20.24 | 20.24 | 18.50 | 19.57 | - | -3.31% | 568,793 |
| Sep 1, 2025 | 20.50 | 20.92 | 19.90 | 20.24 | - | -1.27% | 440,156 |
| Aug 29, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | - | - | 458,343 |
| Aug 28, 2025 | 20.44 | 20.62 | 19.70 | 20.50 | - | 2.19% | 417,289 |
| Aug 27, 2025 | 21.18 | 21.18 | 20.00 | 20.06 | - | -5.38% | 370,404 |
| Aug 26, 2025 | 21.00 | 21.30 | 20.54 | 21.20 | - | - | 298,144 |
| Aug 25, 2025 | 21.18 | 22.00 | 20.92 | 21.20 | - | -0.47% | 675,432 |
| Aug 22, 2025 | 20.34 | 22.10 | 19.33 | 21.30 | - | 4.82% | 963,075 |
| Aug 21, 2025 | 18.90 | 20.32 | 18.80 | 20.32 | - | 8.20% | 1,237,517 |
| Aug 20, 2025 | 19.06 | 19.28 | 18.50 | 18.78 | - | -1.21% | 439,070 |
| Aug 19, 2025 | 20.14 | 20.14 | 19.01 | 19.01 | - | -3.16% | 523,119 |
| Aug 18, 2025 | 18.90 | 19.78 | 18.90 | 19.63 | - | 4.64% | 671,689 |
| Aug 15, 2025 | 18.00 | 18.98 | 17.98 | 18.76 | - | 0.05% | 304,494 |
| Aug 14, 2025 | 17.30 | 19.25 | 17.30 | 18.75 | - | -0.27% | 182,530 |
| Aug 13, 2025 | 18.80 | 19.10 | 18.76 | 18.80 | - | -2.24% | 290,120 |
| 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 |