Anadolu Anonim Türk Sigorta Sirketi (IST:ANSGR)
Turkey · Delayed Price · Currency is TRY 23.54
-0.06 (-0.25%)
Nov 7, 2025, 6:09 PM GMT+3
IST:ANSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 23.60 | 23.76 | 23.32 | 23.54 | 23.54 | -0.25% | 7,356,847 |
| Nov 6, 2025 | 23.90 | 23.92 | 23.44 | 23.60 | 23.60 | -0.51% | 5,558,983 |
| Nov 5, 2025 | 23.48 | 23.88 | 23.20 | 23.72 | 23.72 | 1.19% | 8,724,755 |
| Nov 4, 2025 | 23.58 | 23.94 | 23.32 | 23.44 | 23.44 | -0.26% | 6,790,465 |
| Nov 3, 2025 | 23.24 | 23.96 | 23.18 | 23.50 | 23.50 | 1.38% | 15,160,872 |
| Oct 31, 2025 | 23.26 | 23.70 | 23.14 | 23.18 | 23.18 | -0.43% | 8,814,041 |
| Oct 30, 2025 | 23.38 | 23.58 | 22.92 | 23.28 | 23.28 | -0.34% | 8,562,659 |
| Oct 28, 2025 | 23.52 | 23.72 | 23.22 | 23.36 | 23.36 | -0.68% | 7,486,922 |
| Oct 27, 2025 | 23.30 | 23.88 | 22.54 | 23.52 | 23.52 | 0.94% | 16,357,662 |
| Oct 24, 2025 | 23.06 | 23.60 | 22.54 | 23.30 | 23.30 | 2.01% | 18,264,427 |
| Oct 23, 2025 | 22.48 | 22.96 | 22.10 | 22.84 | 22.84 | 1.87% | 13,580,147 |
| Oct 22, 2025 | 22.58 | 23.00 | 22.38 | 22.42 | 22.42 | -0.44% | 11,959,406 |
| Oct 21, 2025 | 21.90 | 22.56 | 21.86 | 22.52 | 22.52 | 3.30% | 18,367,795 |
| Oct 20, 2025 | 21.32 | 21.90 | 21.24 | 21.80 | 21.80 | 2.64% | 12,166,282 |
| Oct 17, 2025 | 21.46 | 21.46 | 20.96 | 21.24 | 21.24 | -1.12% | 6,770,635 |
| Oct 16, 2025 | 21.16 | 21.60 | 21.16 | 21.48 | 21.48 | 0.75% | 6,542,843 |
| Oct 15, 2025 | 21.10 | 21.46 | 20.86 | 21.32 | 21.32 | 1.91% | 10,235,956 |
| Oct 14, 2025 | 21.42 | 21.56 | 20.80 | 20.92 | 20.92 | -2.33% | 5,975,857 |
| Oct 13, 2025 | 21.80 | 21.80 | 21.32 | 21.42 | 21.42 | -1.74% | 7,052,417 |
| Oct 10, 2025 | 21.18 | 21.82 | 21.14 | 21.80 | 21.80 | 3.22% | 9,079,803 |
| Oct 9, 2025 | 21.40 | 21.48 | 20.96 | 21.12 | 21.12 | -0.38% | 7,373,624 |
| Oct 8, 2025 | 21.12 | 21.96 | 21.04 | 21.20 | 21.20 | 0.76% | 12,513,060 |
| Oct 7, 2025 | 20.36 | 21.14 | 20.28 | 21.04 | 21.04 | 3.54% | 8,712,213 |
| Oct 6, 2025 | 20.78 | 20.84 | 20.32 | 20.32 | 20.32 | -1.84% | 5,587,534 |
| Oct 3, 2025 | 21.02 | 21.26 | 20.68 | 20.70 | 20.70 | -0.58% | 11,330,959 |
| Oct 2, 2025 | 21.60 | 21.64 | 20.82 | 20.82 | 20.82 | -3.61% | 10,079,400 |
| Oct 1, 2025 | 21.48 | 21.66 | 21.16 | 21.60 | 21.60 | 0.84% | 5,106,428 |
| Sep 30, 2025 | 21.30 | 21.62 | 21.18 | 21.42 | 21.42 | 0.56% | 5,435,264 |
| Sep 29, 2025 | 21.40 | 21.42 | 21.06 | 21.30 | 21.30 | -0.65% | 6,711,280 |
| Sep 26, 2025 | 21.22 | 21.70 | 21.14 | 21.44 | 21.44 | 1.42% | 11,265,195 |
| Sep 25, 2025 | 21.40 | 21.48 | 21.12 | 21.14 | 21.14 | -1.03% | 6,613,014 |
| Sep 24, 2025 | 21.60 | 21.62 | 21.18 | 21.36 | 21.36 | -0.65% | 8,742,790 |
| Sep 23, 2025 | 22.02 | 22.02 | 21.50 | 21.50 | 21.50 | -3.15% | 7,882,551 |
| Sep 22, 2025 | 21.72 | 22.30 | 21.72 | 22.20 | 22.20 | 3.74% | 11,706,207 |
| Sep 19, 2025 | 21.94 | 22.08 | 21.40 | 21.40 | 21.40 | -2.28% | 12,843,319 |
| Sep 18, 2025 | 22.06 | 22.36 | 21.76 | 21.90 | 21.90 | -0.64% | 9,429,200 |
| Sep 17, 2025 | 22.26 | 22.26 | 21.94 | 22.04 | 22.04 | -0.72% | 7,437,422 |
| Sep 16, 2025 | 22.40 | 22.40 | 21.80 | 22.20 | 22.20 | 0.09% | 7,455,670 |
| Sep 15, 2025 | 21.20 | 22.28 | 20.88 | 22.18 | 22.18 | 4.43% | 10,226,041 |
| Sep 12, 2025 | 21.26 | 21.28 | 20.82 | 21.24 | 21.24 | 0.38% | 5,173,199 |
| Sep 11, 2025 | 21.14 | 21.74 | 21.08 | 21.16 | 21.16 | 0.09% | 9,048,714 |
| Sep 10, 2025 | 21.12 | 21.28 | 21.00 | 21.14 | 21.14 | 0.48% | 6,499,999 |
| Sep 9, 2025 | 21.22 | 21.40 | 21.04 | 21.04 | 21.04 | -1.13% | 4,977,849 |
| Sep 8, 2025 | 21.06 | 21.36 | 20.90 | 21.28 | 21.28 | -1.66% | 6,277,325 |
| Sep 5, 2025 | 21.86 | 21.92 | 21.56 | 21.64 | 21.64 | -0.73% | 5,992,574 |
| Sep 4, 2025 | 21.60 | 22.00 | 21.56 | 21.80 | 21.80 | 0.93% | 5,057,319 |
| Sep 3, 2025 | 21.72 | 21.74 | 21.02 | 21.60 | 21.60 | -0.83% | 9,323,399 |
| Sep 2, 2025 | 22.28 | 22.36 | 21.08 | 21.78 | 21.78 | -2.07% | 12,893,587 |
| Sep 1, 2025 | 22.42 | 22.48 | 22.18 | 22.24 | 22.24 | -0.45% | 7,544,446 |
| Aug 29, 2025 | 22.18 | 22.46 | 22.16 | 22.34 | 22.34 | 0.81% | 7,016,948 |