Alfa Solar Enerji Sanayi ve Ticaret A.S. (IST:ALFAS)
Turkey · Delayed Price · Currency is TRY 45.22
+1.90 (4.39%)
At close: Sep 15, 2025
IST:ALFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 47.58 | 48.12 | 46.68 | 47.16 | - | -0.88% | 2,019,344 |
| Sep 16, 2025 | 45.28 | 48.10 | 45.16 | 47.58 | - | 5.22% | 2,763,675 |
| Sep 15, 2025 | 43.32 | 45.36 | 42.30 | 45.22 | - | 4.39% | 1,742,040 |
| Sep 12, 2025 | 43.40 | 43.74 | 42.60 | 43.32 | - | -0.18% | 1,166,023 |
| Sep 11, 2025 | 44.50 | 46.58 | 43.00 | 43.40 | - | -1.94% | 2,926,961 |
| Sep 10, 2025 | 44.56 | 45.00 | 43.90 | 44.26 | - | -0.41% | 911,668 |
| Sep 9, 2025 | 44.50 | 45.10 | 44.32 | 44.44 | - | 0.23% | 1,141,026 |
| Sep 8, 2025 | 45.26 | 45.30 | 44.16 | 44.34 | - | -2.68% | 1,520,549 |
| Sep 5, 2025 | 47.06 | 47.58 | 45.00 | 45.56 | - | -3.02% | 1,759,827 |
| Sep 4, 2025 | 46.80 | 47.20 | 46.60 | 46.98 | - | 0.90% | 1,498,188 |
| Sep 3, 2025 | 46.96 | 47.12 | 45.84 | 46.56 | - | -0.85% | 1,756,714 |
| Sep 2, 2025 | 48.56 | 48.94 | 45.06 | 46.96 | - | -3.26% | 2,962,049 |
| Sep 1, 2025 | 49.06 | 49.30 | 48.40 | 48.54 | - | -1.06% | 1,731,097 |
| Aug 29, 2025 | 49.90 | 50.30 | 48.70 | 49.06 | - | -1.33% | 1,974,287 |
| Aug 28, 2025 | 49.60 | 50.75 | 49.60 | 49.72 | - | 0.24% | 1,899,550 |
| Aug 27, 2025 | 50.60 | 51.30 | 49.60 | 49.60 | - | -1.49% | 2,503,421 |
| Aug 26, 2025 | 50.85 | 51.50 | 50.25 | 50.35 | - | -0.49% | 3,291,554 |
| Aug 25, 2025 | 50.20 | 51.20 | 50.15 | 50.60 | - | 1.44% | 3,409,952 |
| Aug 22, 2025 | 49.90 | 51.65 | 49.84 | 49.88 | - | 0.04% | 4,634,770 |
| Aug 21, 2025 | 48.84 | 50.10 | 48.80 | 49.86 | - | 2.47% | 3,947,210 |
| Aug 20, 2025 | 50.00 | 50.00 | 48.60 | 48.66 | - | -2.87% | 2,856,285 |
| Aug 19, 2025 | 50.50 | 50.90 | 49.80 | 50.10 | - | 0.20% | 2,124,352 |
| Aug 18, 2025 | 49.22 | 51.00 | 49.08 | 50.00 | - | 1.58% | 3,232,124 |
| Aug 15, 2025 | 48.54 | 49.34 | 47.98 | 49.22 | - | 1.40% | 2,733,843 |
| Aug 14, 2025 | 49.50 | 49.66 | 48.50 | 48.54 | - | -1.94% | 1,742,646 |
| Aug 13, 2025 | 49.68 | 50.70 | 48.72 | 49.50 | - | -0.36% | 2,679,038 |
| Aug 12, 2025 | 51.40 | 52.00 | 49.66 | 49.68 | - | -3.16% | 2,883,051 |
| Aug 11, 2025 | 50.75 | 52.65 | 50.05 | 51.30 | - | 3.22% | 5,348,798 |
| Aug 8, 2025 | 50.35 | 51.35 | 49.54 | 49.70 | - | 1.39% | 6,934,194 |
| Aug 7, 2025 | 47.56 | 49.50 | 47.56 | 49.02 | - | 3.07% | 6,223,636 |
| Aug 6, 2025 | 46.96 | 48.42 | 46.92 | 47.56 | - | 1.11% | 4,166,251 |
| Aug 5, 2025 | 46.92 | 47.40 | 46.86 | 47.04 | - | 0.38% | 1,996,352 |
| Aug 4, 2025 | 46.90 | 47.42 | 46.82 | 46.86 | - | -0.09% | 2,296,944 |
| 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 |