Anadolu Anonim Türk Sigorta Sirketi (IST:ANSGR)
Turkey · Delayed Price · Currency is TRY 26.46
-0.18 (-0.68%)
At close: Jan 19, 2026
IST:ANSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 26.86 | 27.34 | 26.46 | 26.46 | 26.46 | -0.68% | 11,369,650 |
| Jan 16, 2026 | 25.56 | 26.64 | 25.50 | 26.64 | 26.64 | 4.23% | 7,168,563 |
| Jan 15, 2026 | 25.52 | 25.90 | 24.40 | 25.56 | 25.56 | -0.16% | 8,801,498 |
| Jan 14, 2026 | 25.00 | 25.70 | 24.74 | 25.60 | 25.60 | 3.06% | 12,445,630 |
| Jan 13, 2026 | 24.52 | 24.96 | 24.34 | 24.84 | 24.84 | 1.22% | 7,626,621 |
| Jan 12, 2026 | 24.66 | 24.68 | 24.20 | 24.54 | 24.54 | -0.08% | 8,991,839 |
| Jan 9, 2026 | 24.20 | 24.62 | 24.02 | 24.56 | 24.56 | 2.33% | 14,799,920 |
| Jan 8, 2026 | 23.74 | 24.10 | 23.48 | 24.00 | 24.00 | 1.10% | 8,201,581 |
| Jan 7, 2026 | 24.00 | 24.10 | 23.60 | 23.74 | 23.74 | 0.68% | 9,402,648 |
| Jan 6, 2026 | 23.34 | 23.68 | 23.16 | 23.58 | 23.58 | 1.81% | 5,194,509 |
| Jan 5, 2026 | 22.88 | 23.68 | 22.82 | 23.16 | 23.16 | 1.22% | 7,493,023 |
| Jan 2, 2026 | 23.20 | 23.24 | 22.80 | 22.88 | 22.88 | -1.38% | 6,621,420 |
| Dec 31, 2025 | 22.90 | 23.40 | 22.60 | 23.20 | 23.20 | 0.96% | 5,554,162 |
| Dec 30, 2025 | 23.32 | 23.34 | 22.34 | 22.98 | 22.98 | -1.46% | 8,699,477 |
| Dec 29, 2025 | 23.36 | 23.44 | 22.96 | 23.32 | 23.32 | -0.17% | 5,373,777 |
| Dec 26, 2025 | 23.66 | 23.68 | 23.36 | 23.36 | 23.36 | -1.18% | 2,578,259 |
| Dec 25, 2025 | 23.76 | 24.10 | 23.50 | 23.64 | 23.64 | -0.25% | 2,549,642 |
| Dec 24, 2025 | 23.68 | 23.78 | 23.34 | 23.70 | 23.70 | -0.25% | 4,329,990 |
| Dec 23, 2025 | 23.74 | 23.90 | 23.44 | 23.76 | 23.76 | -0.75% | 3,289,961 |
| Dec 22, 2025 | 24.06 | 24.16 | 23.64 | 23.94 | 23.94 | -0.50% | 4,684,836 |
| Dec 19, 2025 | 24.08 | 24.42 | 23.88 | 24.06 | 24.06 | -0.08% | 6,058,706 |
| Dec 18, 2025 | 24.26 | 24.68 | 24.08 | 24.08 | 24.08 | -0.74% | 6,995,589 |
| Dec 17, 2025 | 24.16 | 24.30 | 23.92 | 24.26 | 24.26 | 0.66% | 6,541,413 |
| Dec 16, 2025 | 23.86 | 24.14 | 23.64 | 24.10 | 24.10 | 1.01% | 8,079,642 |
| Dec 15, 2025 | 23.92 | 23.96 | 23.70 | 23.86 | 23.86 | - | 4,111,029 |
| Dec 12, 2025 | 23.68 | 23.86 | 23.50 | 23.86 | 23.86 | 0.93% | 4,093,795 |
| Dec 11, 2025 | 23.64 | 23.82 | 23.34 | 23.64 | 23.64 | -0.08% | 4,055,718 |
| Dec 10, 2025 | 24.00 | 24.04 | 23.56 | 23.66 | 23.66 | -1.25% | 4,517,408 |
| Dec 9, 2025 | 23.42 | 23.98 | 23.30 | 23.96 | 23.96 | 2.92% | 7,735,700 |
| Dec 8, 2025 | 22.78 | 23.34 | 22.74 | 23.28 | 23.28 | 2.56% | 9,113,430 |
| Dec 5, 2025 | 22.38 | 22.88 | 22.30 | 22.70 | 22.70 | 1.25% | 5,783,650 |
| Dec 4, 2025 | 22.48 | 22.64 | 22.30 | 22.42 | 22.42 | -0.27% | 4,197,035 |
| Dec 3, 2025 | 22.48 | 22.68 | 22.20 | 22.48 | 22.48 | - | 7,079,776 |
| Dec 2, 2025 | 22.72 | 22.82 | 22.48 | 22.48 | 22.48 | -1.06% | 4,318,578 |
| Dec 1, 2025 | 22.50 | 22.94 | 22.30 | 22.72 | 22.72 | 0.98% | 6,508,392 |
| Nov 28, 2025 | 22.44 | 22.70 | 22.24 | 22.50 | 22.50 | 0.27% | 3,640,386 |
| Nov 27, 2025 | 22.22 | 22.76 | 22.22 | 22.44 | 22.44 | 0.90% | 4,772,062 |
| Nov 26, 2025 | 22.02 | 22.34 | 21.98 | 22.24 | 22.24 | 0.54% | 4,580,476 |
| Nov 25, 2025 | 22.16 | 22.18 | 21.86 | 22.12 | 22.12 | - | 4,226,078 |
| Nov 24, 2025 | 22.00 | 22.12 | 21.84 | 22.12 | 22.12 | -0.09% | 4,652,157 |
| Nov 21, 2025 | 22.14 | 22.18 | 21.84 | 22.14 | 22.14 | - | 6,057,396 |
| Nov 20, 2025 | 22.40 | 22.68 | 22.12 | 22.14 | 22.14 | -0.81% | 4,464,835 |
| Nov 19, 2025 | 22.28 | 22.58 | 22.26 | 22.32 | 22.32 | 0.81% | 7,103,079 |
| Nov 18, 2025 | 22.38 | 22.56 | 22.06 | 22.14 | 22.14 | -1.25% | 6,060,606 |
| Nov 17, 2025 | 22.04 | 22.44 | 22.02 | 22.42 | 22.42 | 2.28% | 4,153,938 |
| Nov 14, 2025 | 22.04 | 22.38 | 21.92 | 21.92 | 21.92 | -0.99% | 4,276,844 |
| Nov 13, 2025 | 22.16 | 22.54 | 21.96 | 22.14 | 22.14 | 0.09% | 8,360,670 |
| Nov 12, 2025 | 22.50 | 22.50 | 21.96 | 22.12 | 22.12 | -0.90% | 4,707,193 |
| Nov 11, 2025 | 23.02 | 23.06 | 21.88 | 22.32 | 22.32 | -2.87% | 8,321,719 |
| Nov 10, 2025 | 23.70 | 23.70 | 22.90 | 22.98 | 22.98 | -2.38% | 7,531,429 |