Alfa Solar Enerji Sanayi ve Ticaret A.S. (IST:ALFAS)
Turkey · Delayed Price · Currency is TRY 46.78
+0.28 (0.60%)
Last updated: Aug 1, 2025
IST:ALFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 46.42 | 47.16 | 46.40 | 46.90 | - | 0.47% | 1,629,674 |
| Jul 31, 2025 | 46.24 | 46.84 | 46.24 | 46.68 | - | 0.56% | 1,714,244 |
| Jul 30, 2025 | 47.32 | 47.42 | 46.30 | 46.42 | - | -1.90% | 2,245,826 |
| Jul 29, 2025 | 47.92 | 48.84 | 46.70 | 47.32 | - | -1.25% | 4,241,260 |
| Jul 28, 2025 | 46.74 | 49.06 | 46.74 | 47.92 | - | 2.17% | 4,133,240 |
| Jul 25, 2025 | 47.10 | 47.50 | 46.64 | 46.90 | - | 0.64% | 3,241,531 |
| Jul 24, 2025 | 46.02 | 46.86 | 46.02 | 46.60 | - | 0.91% | 1,987,645 |
| Jul 23, 2025 | 46.54 | 46.88 | 45.96 | 46.18 | - | -0.73% | 1,765,955 |
| Jul 22, 2025 | 46.70 | 47.06 | 46.16 | 46.52 | - | -0.21% | 2,144,255 |
| Jul 21, 2025 | 46.00 | 46.82 | 46.00 | 46.62 | - | 1.48% | 2,735,194 |
| Jul 18, 2025 | 46.20 | 46.20 | 45.64 | 45.94 | - | -0.73% | 1,261,732 |
| Jul 17, 2025 | 45.60 | 46.56 | 45.50 | 46.28 | - | 1.67% | 1,784,581 |
| Jul 16, 2025 | 45.42 | 48.36 | 44.78 | 45.52 | - | 0.13% | 6,844,488 |
| Jul 14, 2025 | 45.42 | 47.06 | 45.24 | 45.46 | - | -0.79% | 1,670,206 |
| Jul 11, 2025 | 45.08 | 46.62 | 44.68 | 45.82 | - | 1.73% | 2,875,193 |
| Jul 10, 2025 | 45.74 | 47.60 | 45.04 | 45.04 | - | -0.84% | 5,183,792 |
| Jul 9, 2025 | 42.68 | 46.16 | 42.60 | 45.42 | - | 6.42% | 3,747,927 |
| Jul 8, 2025 | 43.88 | 44.06 | 42.50 | 42.68 | - | -1.02% | 1,322,178 |
| Jul 7, 2025 | 43.40 | 43.86 | 42.98 | 43.12 | - | -2.84% | 1,255,139 |
| Jul 4, 2025 | 44.84 | 45.44 | 43.88 | 44.38 | - | -0.54% | 2,371,873 |
| Jul 3, 2025 | 45.70 | 46.60 | 44.38 | 44.62 | - | 3.91% | 7,061,810 |
| Jul 2, 2025 | 42.32 | 43.92 | 42.14 | 42.94 | - | 1.51% | 2,478,288 |
| Jul 1, 2025 | 41.38 | 42.72 | 41.10 | 42.30 | - | 2.22% | 1,949,389 |
| Jun 30, 2025 | 40.30 | 41.44 | 39.98 | 41.38 | - | 2.88% | 1,665,985 |
| Jun 27, 2025 | 40.10 | 40.68 | 39.64 | 40.22 | - | -0.25% | 1,068,846 |
| Jun 26, 2025 | 41.30 | 41.50 | 40.28 | 40.32 | - | -0.74% | 1,036,253 |
| Jun 25, 2025 | 41.00 | 41.62 | 40.38 | 40.62 | - | -0.93% | 1,090,042 |
| Jun 24, 2025 | 40.32 | 41.36 | 39.50 | 41.00 | - | 5.72% | 2,174,824 |
| Jun 23, 2025 | 39.40 | 39.76 | 38.78 | 38.78 | - | -2.81% | 1,188,806 |
| Jun 20, 2025 | 38.80 | 41.44 | 38.80 | 39.90 | - | 3.64% | 3,732,112 |
| Jun 19, 2025 | 39.84 | 40.42 | 37.86 | 38.50 | - | -3.31% | 1,353,515 |
| Jun 18, 2025 | 40.80 | 40.80 | 39.60 | 39.82 | - | -2.40% | 1,459,762 |
| Jun 17, 2025 | 41.14 | 41.50 | 40.66 | 40.80 | - | -0.78% | 1,300,201 |
| Jun 16, 2025 | 41.14 | 41.78 | 40.62 | 41.12 | - | -0.92% | 1,796,110 |
| Jun 13, 2025 | 39.74 | 42.16 | 39.74 | 41.50 | - | -4.16% | 1,580,819 |
| Jun 12, 2025 | 44.00 | 44.00 | 43.14 | 43.30 | - | -2.43% | 1,183,118 |
| Jun 11, 2025 | 44.84 | 44.84 | 44.30 | 44.38 | - | -1.03% | 1,399,575 |
| Jun 10, 2025 | 44.68 | 45.18 | 44.58 | 44.84 | - | 0.81% | 1,282,153 |
| Jun 5, 2025 | 43.90 | 44.72 | 43.54 | 44.48 | - | 1.37% | 749,641 |
| Jun 4, 2025 | 42.96 | 44.08 | 42.88 | 43.88 | - | 2.14% | 1,504,654 |
| Jun 3, 2025 | 42.32 | 43.16 | 42.32 | 42.96 | - | 1.61% | 1,274,745 |
| Jun 2, 2025 | 44.06 | 44.46 | 42.14 | 42.28 | - | -4.04% | 1,903,116 |
| May 30, 2025 | 46.34 | 46.34 | 44.06 | 44.06 | - | -2.00% | 2,548,069 |
| May 29, 2025 | 46.30 | 46.76 | 44.82 | 44.96 | - | -2.89% | 3,037,705 |
| May 28, 2025 | 45.60 | 49.06 | 45.50 | 46.30 | - | 3.81% | 10,541,506 |
| May 27, 2025 | 45.14 | 45.84 | 44.52 | 44.60 | - | -2.19% | 995,901 |
| May 26, 2025 | 46.82 | 46.82 | 45.48 | 45.60 | - | -1.81% | 1,055,132 |
| May 23, 2025 | 47.10 | 47.24 | 46.00 | 46.44 | - | -1.40% | 1,203,338 |
| May 22, 2025 | 47.10 | 47.58 | 46.60 | 47.10 | - | 0.17% | 1,706,421 |
| May 21, 2025 | 46.66 | 48.08 | 46.66 | 47.02 | - | 0.77% | 2,360,222 |