Altinkilic Gida ve Sut Sanayi Ticaret A.S. (IST:ALKLC)
Turkey · Delayed Price · Currency is TRY 82.10
-0.90 (-1.08%)
Sep 4, 2025, 4:46 PM GMT+3
IST:ALKLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 83.05 | 83.85 | 80.25 | 82.05 | 82.05 | -1.14% | 1,529,102 |
| Sep 3, 2025 | 83.05 | 83.45 | 80.05 | 83.00 | 83.00 | -0.12% | 1,716,034 |
| Sep 2, 2025 | 84.30 | 85.00 | 78.40 | 83.10 | 83.10 | -1.31% | 2,174,146 |
| Sep 1, 2025 | 84.00 | 85.95 | 82.70 | 84.20 | 84.20 | 0.24% | 1,663,775 |
| Aug 29, 2025 | 85.50 | 86.90 | 82.85 | 84.00 | 84.00 | -2.38% | 1,780,016 |
| Aug 28, 2025 | 87.10 | 89.50 | 83.10 | 86.05 | 86.05 | -1.15% | 2,389,856 |
| Aug 27, 2025 | 90.35 | 90.75 | 85.90 | 87.05 | 87.05 | -3.60% | 2,272,695 |
| Aug 26, 2025 | 91.50 | 93.75 | 87.80 | 90.30 | 90.30 | -0.39% | 2,945,103 |
| Aug 25, 2025 | 93.20 | 93.95 | 90.05 | 90.65 | 90.65 | -2.53% | 2,486,977 |
| Aug 22, 2025 | 88.05 | 93.40 | 86.55 | 93.00 | 93.00 | 6.04% | 4,310,341 |
| Aug 21, 2025 | 88.00 | 91.20 | 87.15 | 87.70 | 87.70 | 2.39% | 5,740,732 |
| Aug 20, 2025 | 77.95 | 85.65 | 77.55 | 85.65 | 85.65 | 9.95% | 4,544,331 |
| Aug 19, 2025 | 81.50 | 82.00 | 77.60 | 77.90 | 77.90 | -4.18% | 2,075,016 |
| Aug 18, 2025 | 78.55 | 81.50 | 78.05 | 81.30 | 81.30 | 6.97% | 3,156,629 |
| Aug 15, 2025 | 69.90 | 76.00 | 67.70 | 76.00 | 76.00 | 9.99% | 4,895,582 |
| Aug 14, 2025 | 65.80 | 71.15 | 65.80 | 69.10 | 69.10 | 5.10% | 4,981,652 |
| Aug 13, 2025 | 70.05 | 70.40 | 64.45 | 65.75 | 65.75 | -6.14% | 4,400,590 |
| Aug 12, 2025 | 77.80 | 79.40 | 70.05 | 70.05 | 70.05 | -9.96% | 4,879,273 |
| Aug 11, 2025 | 81.50 | 83.25 | 77.80 | 77.80 | 77.80 | -5.12% | 4,915,863 |
| Aug 8, 2025 | 78.50 | 85.50 | 76.00 | 82.00 | 82.00 | 4.33% | 10,379,970 |
| Aug 7, 2025 | 78.75 | 78.75 | 75.10 | 78.60 | 78.60 | 9.78% | 19,509,790 |
| Aug 6, 2025 | 71.60 | 71.60 | 68.05 | 71.60 | 71.60 | 9.98% | 1,397,768 |
| Aug 5, 2025 | 59.30 | 65.10 | 59.30 | 65.10 | 65.10 | 9.97% | 2,318,305 |
| Aug 4, 2025 | 54.85 | 59.40 | 54.85 | 59.20 | 59.20 | 8.13% | 2,441,209 |
| Aug 1, 2025 | 56.15 | 56.15 | 54.50 | 54.75 | 54.75 | -2.49% | 1,191,182 |
| Jul 31, 2025 | 56.60 | 57.45 | 55.60 | 56.15 | 56.15 | -0.80% | 1,450,115 |
| Jul 30, 2025 | 58.00 | 58.00 | 55.95 | 56.60 | 56.60 | -1.91% | 1,258,746 |
| Jul 29, 2025 | 56.25 | 58.50 | 55.95 | 57.70 | 57.70 | 2.58% | 1,627,875 |
| Jul 28, 2025 | 57.25 | 57.30 | 56.00 | 56.25 | 56.25 | -1.75% | 1,068,527 |
| Jul 25, 2025 | 57.20 | 57.35 | 56.00 | 57.25 | 57.25 | 0.09% | 820,467 |
| Jul 24, 2025 | 58.60 | 58.70 | 56.45 | 57.20 | 57.20 | -1.55% | 1,467,193 |
| Jul 23, 2025 | 56.70 | 59.70 | 56.70 | 58.10 | 58.10 | 3.38% | 1,844,131 |
| Jul 22, 2025 | 56.95 | 59.25 | 56.10 | 56.20 | 56.20 | -1.23% | 1,745,134 |
| Jul 21, 2025 | 58.90 | 59.60 | 56.70 | 56.90 | 56.89 | -2.32% | 3,297,078 |
| Jul 18, 2025 | 56.95 | 58.50 | 56.65 | 58.25 | 58.24 | 2.28% | 1,949,298 |
| Jul 17, 2025 | 56.85 | 58.10 | 55.55 | 56.95 | 56.94 | -0.61% | 3,061,453 |
| Jul 16, 2025 | 52.80 | 57.30 | 52.80 | 57.30 | 57.29 | 9.04% | 4,839,579 |
| Jul 14, 2025 | 49.14 | 52.80 | 49.14 | 52.55 | 52.54 | 7.33% | 6,885,067 |
| Jul 11, 2025 | 49.70 | 50.80 | 47.32 | 48.96 | 48.95 | 0.53% | 5,910,926 |
| Jul 10, 2025 | 44.76 | 48.90 | 44.76 | 48.70 | 48.69 | 8.80% | 4,407,883 |
| Jul 9, 2025 | 44.70 | 45.80 | 44.22 | 44.76 | 44.75 | - | 4,349,823 |
| Jul 8, 2025 | 43.62 | 45.26 | 42.80 | 44.76 | 44.75 | 2.90% | 3,380,389 |
| Jul 7, 2025 | 43.00 | 43.98 | 42.50 | 43.50 | 43.49 | -1.49% | 1,687,300 |
| Jul 4, 2025 | 44.22 | 44.50 | 43.10 | 44.16 | 44.15 | 0.45% | 2,382,542 |
| Jul 3, 2025 | 45.30 | 45.40 | 43.04 | 43.96 | 43.95 | -0.09% | 2,210,123 |
| Jul 2, 2025 | 45.20 | 46.00 | 43.64 | 44.00 | 43.99 | -2.22% | 2,613,973 |
| Jul 1, 2025 | 41.30 | 45.30 | 41.28 | 45.00 | 44.99 | 9.01% | 4,223,491 |
| Jun 30, 2025 | 40.30 | 41.60 | 39.64 | 41.28 | 41.27 | 3.15% | 2,552,548 |
| Jun 27, 2025 | 41.70 | 41.94 | 39.72 | 40.02 | 40.01 | -3.71% | 5,770,443 |
| Jun 26, 2025 | 39.52 | 41.60 | 38.70 | 41.56 | 41.55 | 5.16% | 1,864,808 |