Anadolu Anonim Türk Sigorta Sirketi (IST:ANSGR)
Turkey · Delayed Price · Currency is TRY 22.70
+0.28 (1.25%)
At close: Dec 5, 2025
IST:ANSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 15,160,870 |
| 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% | 16,357,660 |
| Oct 24, 2025 | 23.06 | 23.60 | 22.54 | 23.30 | 23.30 | 2.01% | 18,264,420 |
| Oct 23, 2025 | 22.48 | 22.96 | 22.10 | 22.84 | 22.84 | 1.87% | 13,580,140 |
| Oct 22, 2025 | 22.58 | 23.00 | 22.38 | 22.42 | 22.42 | -0.44% | 11,959,400 |
| Oct 21, 2025 | 21.90 | 22.56 | 21.86 | 22.52 | 22.52 | 3.30% | 18,367,790 |
| Oct 20, 2025 | 21.32 | 21.90 | 21.24 | 21.80 | 21.80 | 2.64% | 12,166,280 |
| 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% | 10,235,950 |
| 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% | 11,330,950 |
| 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% | 11,265,190 |