Alarko Carrier Sanayi ve Ticaret A.S. (IST:ALCAR)
Turkey · Delayed Price · Currency is TRY 1,001.00
+29.00 (2.98%)
At close: Jul 30, 2025, 6:00 PM GMT+3
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,014.00 | 1,018.00 | 1,001.00 | 1,004.00 | - | 0.10% | 6,422 |
| Jul 31, 2025 | 1,004.00 | 1,023.00 | 996.00 | 1,003.00 | - | 0.20% | 58,722 |
| Jul 30, 2025 | 972.00 | 1,038.00 | 968.50 | 1,001.00 | - | 2.98% | 94,604 |
| Jul 29, 2025 | 970.00 | 985.00 | 964.00 | 972.00 | - | 0.41% | 25,550 |
| Jul 28, 2025 | 990.00 | 990.00 | 965.00 | 968.00 | - | -0.62% | 22,606 |
| Jul 25, 2025 | 1,000.00 | 1,011.00 | 974.00 | 974.00 | - | -2.31% | 46,716 |
| Jul 24, 2025 | 944.00 | 1,006.00 | 943.00 | 997.00 | - | 5.73% | 91,605 |
| Jul 23, 2025 | 955.00 | 968.00 | 939.50 | 943.00 | - | -1.10% | 33,533 |
| Jul 22, 2025 | 946.00 | 969.00 | 945.00 | 953.50 | - | 0.85% | 47,891 |
| Jul 21, 2025 | 919.50 | 954.50 | 919.50 | 945.50 | - | 2.83% | 49,156 |
| Jul 18, 2025 | 923.50 | 926.50 | 908.00 | 919.50 | - | -0.38% | 30,081 |
| Jul 17, 2025 | 919.50 | 927.00 | 908.50 | 923.00 | - | 1.99% | 21,762 |
| Jul 16, 2025 | 931.00 | 939.00 | 895.00 | 905.00 | - | -2.69% | 43,767 |
| Jul 14, 2025 | 935.00 | 953.00 | 930.00 | 930.00 | - | -0.48% | 20,748 |
| Jul 11, 2025 | 949.00 | 957.50 | 930.50 | 934.50 | - | -1.37% | 25,317 |
| Jul 10, 2025 | 953.00 | 960.00 | 939.00 | 947.50 | - | 1.34% | 19,833 |
| Jul 9, 2025 | 916.00 | 970.00 | 916.00 | 935.00 | - | 2.19% | 68,447 |
| Jul 8, 2025 | 935.50 | 948.50 | 907.50 | 915.00 | - | -2.14% | 28,209 |
| Jul 7, 2025 | 950.00 | 950.00 | 933.00 | 935.00 | - | -2.35% | 23,729 |
| Jul 4, 2025 | 970.00 | 975.00 | 950.00 | 957.50 | - | -0.88% | 31,984 |
| Jul 3, 2025 | 1,040.00 | 1,045.00 | 965.50 | 966.00 | - | -2.72% | 109,252 |
| Jul 2, 2025 | 903.50 | 993.00 | 900.00 | 993.00 | - | 9.97% | 146,605 |
| Jul 1, 2025 | 885.00 | 913.50 | 870.00 | 903.00 | - | 2.96% | 40,109 |
| Jun 30, 2025 | 852.00 | 883.00 | 848.00 | 877.00 | - | 3.18% | 29,409 |
| Jun 27, 2025 | 850.00 | 856.00 | 813.00 | 850.00 | - | - | 16,073 |
| Jun 26, 2025 | 860.00 | 874.00 | 846.00 | 850.00 | - | -1.05% | 18,978 |
| Jun 25, 2025 | 859.00 | 876.00 | 850.50 | 859.00 | - | 0.06% | 30,186 |
| Jun 24, 2025 | 829.50 | 862.50 | 829.50 | 858.50 | - | 5.99% | 35,724 |
| Jun 23, 2025 | 833.00 | 833.00 | 809.00 | 810.00 | - | -2.64% | 22,062 |
| Jun 20, 2025 | 818.50 | 850.00 | 817.00 | 832.00 | - | 2.78% | 26,176 |
| Jun 19, 2025 | 811.00 | 821.00 | 809.50 | 809.50 | - | -0.06% | 17,602 |
| Jun 18, 2025 | 825.50 | 825.50 | 810.00 | 810.00 | - | -1.88% | 23,779 |
| Jun 17, 2025 | 841.00 | 847.00 | 825.50 | 825.50 | - | -1.84% | 22,992 |
| Jun 16, 2025 | 833.00 | 851.00 | 830.50 | 841.00 | - | -1.29% | 28,861 |
| Jun 13, 2025 | 850.00 | 856.50 | 821.00 | 852.00 | - | -1.90% | 30,627 |
| Jun 12, 2025 | 893.00 | 893.00 | 868.50 | 868.50 | - | -2.74% | 20,888 |
| Jun 11, 2025 | 892.50 | 903.50 | 881.50 | 893.00 | - | 0.17% | 25,924 |
| Jun 10, 2025 | 886.50 | 903.00 | 886.50 | 891.50 | - | 0.91% | 29,611 |
| Jun 5, 2025 | 883.50 | 888.00 | 875.50 | 883.50 | - | - | 10,432 |
| Jun 4, 2025 | 873.00 | 887.00 | 864.00 | 883.50 | - | 1.79% | 23,156 |
| Jun 3, 2025 | 855.00 | 875.00 | 855.00 | 868.00 | - | 2.06% | 20,118 |
| Jun 2, 2025 | 877.00 | 885.00 | 850.00 | 850.50 | - | -3.02% | 27,333 |
| May 30, 2025 | 868.00 | 894.50 | 859.00 | 877.00 | - | 1.21% | 26,500 |
| May 29, 2025 | 868.00 | 885.00 | 863.00 | 866.50 | - | 0.06% | 14,696 |
| May 28, 2025 | 879.50 | 891.50 | 858.00 | 866.00 | - | -1.37% | 30,092 |
| May 27, 2025 | 899.00 | 908.00 | 877.50 | 878.00 | - | -1.35% | 21,878 |
| May 26, 2025 | 914.00 | 914.50 | 879.00 | 890.00 | - | -2.20% | 47,619 |
| May 23, 2025 | 980.00 | 982.00 | 910.00 | 910.00 | - | -7.33% | 81,726 |
| May 22, 2025 | 985.00 | 995.00 | 975.00 | 982.00 | - | -0.10% | 25,044 |
| May 21, 2025 | 1,000.00 | 1,005.00 | 982.00 | 983.00 | - | -1.70% | 29,917 |