Alfa Solar Enerji Sanayi ve Ticaret A.S. (IST:ALFAS)
Turkey · Delayed Price · Currency is TRY 45.14
+0.94 (2.13%)
At close: Oct 8, 2025
IST:ALFAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 48.26 | 48.26 | 44.96 | 45.14 | 45.14 | 2.13% | 4,338,720 |
| Oct 7, 2025 | 44.06 | 44.98 | 43.72 | 44.20 | 44.20 | 0.82% | 1,151,141 |
| Oct 6, 2025 | 44.14 | 44.46 | 43.70 | 43.84 | 43.84 | -0.63% | 1,220,357 |
| Oct 3, 2025 | 45.04 | 45.16 | 43.98 | 44.12 | 44.12 | -2.04% | 855,386 |
| Oct 2, 2025 | 45.90 | 46.16 | 44.84 | 45.04 | 45.04 | -1.87% | 1,221,005 |
| Oct 1, 2025 | 45.86 | 46.24 | 44.94 | 45.90 | 45.90 | 0.09% | 1,608,650 |
| Sep 30, 2025 | 46.24 | 46.40 | 45.26 | 45.86 | 45.86 | -0.78% | 1,381,836 |
| Sep 29, 2025 | 47.80 | 47.80 | 46.12 | 46.22 | 46.06 | -3.31% | 1,701,109 |
| Sep 26, 2025 | 48.22 | 49.28 | 47.38 | 47.80 | 47.63 | -0.50% | 1,641,838 |
| Sep 25, 2025 | 49.16 | 49.40 | 48.04 | 48.04 | 47.87 | -2.20% | 1,297,255 |
| Sep 24, 2025 | 49.26 | 50.15 | 47.94 | 49.12 | 48.95 | -0.12% | 2,469,198 |
| Sep 23, 2025 | 49.80 | 51.30 | 49.10 | 49.18 | 49.01 | -1.32% | 3,402,914 |
| Sep 22, 2025 | 50.10 | 51.00 | 49.46 | 49.84 | 49.66 | 1.42% | 2,964,790 |
| Sep 19, 2025 | 48.62 | 50.30 | 48.04 | 49.14 | 48.97 | 2.38% | 4,102,052 |
| Sep 18, 2025 | 47.50 | 49.54 | 47.40 | 48.00 | 47.83 | 2.17% | 3,870,850 |
| Sep 17, 2025 | 47.58 | 48.12 | 46.68 | 46.98 | 46.81 | -1.26% | 2,509,173 |
| Sep 16, 2025 | 45.28 | 48.10 | 45.16 | 47.58 | 47.41 | 5.22% | 2,763,675 |
| Sep 15, 2025 | 43.32 | 45.36 | 42.30 | 45.22 | 45.06 | 4.39% | 1,742,040 |
| Sep 12, 2025 | 43.40 | 43.74 | 42.60 | 43.32 | 43.17 | -0.18% | 1,166,023 |
| Sep 11, 2025 | 44.50 | 46.58 | 43.00 | 43.40 | 43.25 | -1.94% | 2,926,961 |
| Sep 10, 2025 | 44.56 | 45.00 | 43.90 | 44.26 | 44.10 | -0.41% | 911,668 |
| Sep 9, 2025 | 44.50 | 45.10 | 44.32 | 44.44 | 44.28 | 0.23% | 1,141,026 |
| Sep 8, 2025 | 45.26 | 45.30 | 44.16 | 44.34 | 44.18 | -2.68% | 1,520,549 |
| Sep 5, 2025 | 47.06 | 47.58 | 45.00 | 45.56 | 45.40 | -3.02% | 1,759,827 |
| Sep 4, 2025 | 46.80 | 47.20 | 46.60 | 46.98 | 46.81 | 0.90% | 1,498,188 |
| Sep 3, 2025 | 46.96 | 47.12 | 45.84 | 46.56 | 46.40 | -0.85% | 1,756,714 |
| Sep 2, 2025 | 48.56 | 48.94 | 45.06 | 46.96 | 46.79 | -3.26% | 2,962,049 |
| Sep 1, 2025 | 49.06 | 49.30 | 48.40 | 48.54 | 48.37 | -1.06% | 1,731,097 |
| Aug 29, 2025 | 49.90 | 50.30 | 48.70 | 49.06 | 48.89 | -1.33% | 1,974,287 |
| Aug 28, 2025 | 49.60 | 50.75 | 49.60 | 49.72 | 49.55 | 0.24% | 1,899,550 |
| Aug 27, 2025 | 50.60 | 51.30 | 49.60 | 49.60 | 49.43 | -1.49% | 2,503,421 |
| Aug 26, 2025 | 50.85 | 51.50 | 50.25 | 50.35 | 50.17 | -0.49% | 3,291,554 |
| Aug 25, 2025 | 50.20 | 51.20 | 50.15 | 50.60 | 50.42 | 1.44% | 3,409,952 |
| Aug 22, 2025 | 49.90 | 51.65 | 49.84 | 49.88 | 49.70 | 0.04% | 4,634,770 |
| Aug 21, 2025 | 48.84 | 50.10 | 48.80 | 49.86 | 49.68 | 2.47% | 3,947,210 |
| Aug 20, 2025 | 50.00 | 50.00 | 48.60 | 48.66 | 48.49 | -2.87% | 2,856,285 |
| Aug 19, 2025 | 50.50 | 50.90 | 49.80 | 50.10 | 49.92 | 0.20% | 2,124,352 |
| Aug 18, 2025 | 49.22 | 51.00 | 49.08 | 50.00 | 49.82 | 1.58% | 3,232,124 |
| Aug 15, 2025 | 48.54 | 49.34 | 47.98 | 49.22 | 49.05 | 1.40% | 2,733,843 |
| Aug 14, 2025 | 49.50 | 49.66 | 48.50 | 48.54 | 48.37 | -1.94% | 1,742,646 |
| Aug 13, 2025 | 49.68 | 50.70 | 48.72 | 49.50 | 49.33 | -0.36% | 2,679,038 |
| Aug 12, 2025 | 51.40 | 52.00 | 49.66 | 49.68 | 49.51 | -3.16% | 2,883,051 |
| Aug 11, 2025 | 50.75 | 52.65 | 50.05 | 51.30 | 51.12 | 3.22% | 5,348,798 |
| Aug 8, 2025 | 50.35 | 51.35 | 49.54 | 49.70 | 49.53 | 1.39% | 6,934,194 |
| Aug 7, 2025 | 47.56 | 49.50 | 47.56 | 49.02 | 48.85 | 3.07% | 6,223,636 |
| Aug 6, 2025 | 46.96 | 48.42 | 46.92 | 47.56 | 47.39 | 1.11% | 4,166,251 |
| Aug 5, 2025 | 46.92 | 47.40 | 46.86 | 47.04 | 46.87 | 0.38% | 1,996,352 |
| Aug 4, 2025 | 46.90 | 47.42 | 46.82 | 46.86 | 46.70 | -0.09% | 2,296,944 |
| Aug 1, 2025 | 46.42 | 47.16 | 46.40 | 46.90 | 46.74 | 0.47% | 1,629,674 |
| Jul 31, 2025 | 46.24 | 46.84 | 46.24 | 46.68 | 46.52 | 0.56% | 1,714,244 |