Anel Elektrik Proje Taahhüt ve Ticaret Anonim Sirketi (IST:ANELE)
Turkey · Delayed Price · Currency is TRY 20.76
+0.42 (2.06%)
At close: Aug 11, 2025, 6:00 PM GMT+3
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 20.98 | 22.32 | 20.60 | 20.84 | - | 0.39% | 5,475,507 |
| Aug 11, 2025 | 20.40 | 21.22 | 20.40 | 20.76 | - | 2.06% | 2,620,790 |
| Aug 8, 2025 | 20.70 | 21.34 | 20.30 | 20.34 | - | -1.36% | 3,290,419 |
| Aug 7, 2025 | 20.94 | 21.46 | 20.62 | 20.62 | - | -1.15% | 3,155,193 |
| Aug 6, 2025 | 20.20 | 21.80 | 19.95 | 20.86 | - | 2.36% | 7,395,997 |
| Aug 5, 2025 | 21.28 | 21.28 | 20.32 | 20.38 | - | -2.49% | 2,537,521 |
| Aug 4, 2025 | 20.48 | 21.74 | 20.48 | 20.90 | - | 2.05% | 5,315,079 |
| Aug 1, 2025 | 20.04 | 22.04 | 19.87 | 20.48 | - | 2.20% | 11,721,983 |
| Jul 31, 2025 | 19.93 | 21.20 | 19.80 | 20.04 | - | 0.70% | 4,941,690 |
| Jul 30, 2025 | 21.32 | 21.32 | 19.60 | 19.90 | - | -6.92% | 5,976,539 |
| Jul 29, 2025 | 21.74 | 22.68 | 21.00 | 21.38 | - | 3.69% | 18,738,725 |
| Jul 28, 2025 | 18.85 | 20.62 | 18.83 | 20.62 | - | 9.91% | 2,126,686 |
| Jul 25, 2025 | 17.63 | 19.20 | 17.36 | 18.76 | - | 6.65% | 4,883,726 |
| Jul 24, 2025 | 17.36 | 17.84 | 17.15 | 17.59 | - | 0.51% | 698,128 |
| Jul 23, 2025 | 17.79 | 18.12 | 17.41 | 17.50 | - | -1.63% | 1,201,607 |
| Jul 22, 2025 | 17.78 | 18.24 | 17.65 | 17.79 | - | 0.28% | 1,292,897 |
| Jul 21, 2025 | 17.47 | 18.25 | 17.30 | 17.74 | - | 3.38% | 2,088,092 |
| Jul 18, 2025 | 17.10 | 17.42 | 16.84 | 17.16 | - | -0.46% | 1,338,449 |
| Jul 17, 2025 | 17.06 | 17.40 | 16.92 | 17.24 | - | 1.11% | 973,519 |
| Jul 16, 2025 | 16.65 | 17.47 | 16.65 | 17.05 | - | 2.59% | 1,711,369 |
| Jul 14, 2025 | 16.75 | 17.06 | 16.62 | 16.62 | - | -1.01% | 737,972 |
| Jul 11, 2025 | 16.80 | 17.20 | 16.50 | 16.79 | - | -0.12% | 872,211 |
| Jul 10, 2025 | 16.62 | 16.90 | 16.62 | 16.81 | - | 1.27% | 417,490 |
| Jul 9, 2025 | 17.14 | 17.25 | 16.56 | 16.60 | - | -3.15% | 841,269 |
| Jul 8, 2025 | 17.14 | 17.44 | 16.90 | 17.14 | - | 0.12% | 819,654 |
| Jul 7, 2025 | 16.85 | 17.38 | 16.85 | 17.12 | - | -0.17% | 612,123 |
| Jul 4, 2025 | 17.26 | 17.50 | 17.04 | 17.15 | - | -0.58% | 595,277 |
| Jul 3, 2025 | 17.20 | 17.45 | 16.99 | 17.25 | - | 0.47% | 774,609 |
| Jul 2, 2025 | 17.23 | 17.68 | 16.75 | 17.17 | - | -0.35% | 722,198 |
| Jul 1, 2025 | 17.61 | 17.84 | 17.00 | 17.23 | - | -1.09% | 1,115,027 |
| Jun 30, 2025 | 16.30 | 17.87 | 16.12 | 17.42 | - | 6.87% | 2,713,602 |
| Jun 27, 2025 | 15.65 | 16.78 | 15.50 | 16.30 | - | 4.29% | 1,289,046 |
| Jun 26, 2025 | 15.49 | 15.78 | 15.43 | 15.63 | - | 1.10% | 511,495 |
| Jun 25, 2025 | 16.09 | 16.09 | 15.46 | 15.46 | - | -0.51% | 575,416 |
| Jun 24, 2025 | 15.25 | 15.69 | 15.25 | 15.54 | - | 2.78% | 563,270 |
| Jun 23, 2025 | 15.67 | 15.67 | 15.08 | 15.12 | - | -3.08% | 659,301 |
| Jun 20, 2025 | 15.70 | 16.12 | 15.60 | 15.60 | - | -0.51% | 620,631 |
| Jun 19, 2025 | 15.69 | 15.93 | 15.62 | 15.68 | - | -0.06% | 662,765 |
| Jun 18, 2025 | 16.51 | 16.70 | 15.69 | 15.69 | - | -5.14% | 835,029 |
| Jun 17, 2025 | 16.18 | 16.63 | 16.02 | 16.54 | - | 2.22% | 788,960 |
| Jun 16, 2025 | 16.20 | 16.64 | 15.95 | 16.18 | - | -0.43% | 615,704 |
| Jun 13, 2025 | 16.02 | 16.32 | 15.60 | 16.25 | - | -0.61% | 1,397,418 |
| Jun 12, 2025 | 16.70 | 17.14 | 16.35 | 16.35 | - | -2.10% | 1,000,661 |
| Jun 11, 2025 | 17.18 | 17.26 | 16.70 | 16.70 | - | -3.47% | 886,737 |
| Jun 10, 2025 | 16.76 | 17.46 | 16.75 | 17.30 | - | 3.16% | 1,252,745 |
| Jun 5, 2025 | 16.61 | 17.20 | 16.55 | 16.77 | - | 0.96% | 626,296 |
| Jun 4, 2025 | 15.50 | 16.87 | 15.35 | 16.61 | - | 7.09% | 1,703,326 |
| Jun 3, 2025 | 15.74 | 15.83 | 15.40 | 15.51 | - | -0.19% | 1,337,318 |
| Jun 2, 2025 | 16.50 | 16.60 | 15.54 | 15.54 | - | -5.24% | 1,051,346 |
| May 30, 2025 | 16.21 | 16.45 | 15.85 | 16.40 | - | 1.36% | 1,264,133 |