Anadolu Anonim Türk Sigorta Sirketi (IST:ANSGR)
Turkey · Delayed Price · Currency is TRY 93.75
+0.60 (0.64%)
Aug 8, 2025, 11:45 AM GMT+3
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 92.90 | 94.00 | 92.85 | 93.15 | 93.15 | 0.49% | 1,267,607 |
| Aug 6, 2025 | 93.55 | 93.80 | 91.40 | 92.70 | 92.70 | -0.80% | 2,551,011 |
| Aug 5, 2025 | 95.10 | 95.60 | 93.45 | 93.45 | 93.45 | -1.42% | 2,110,686 |
| Aug 4, 2025 | 96.50 | 96.90 | 93.90 | 94.80 | 94.80 | -4.58% | 5,916,989 |
| Aug 1, 2025 | 99.65 | 102.30 | 98.65 | 99.35 | 99.35 | -0.05% | 4,052,603 |
| Jul 31, 2025 | 98.85 | 100.50 | 98.45 | 99.40 | 99.40 | 0.71% | 2,678,708 |
| Jul 30, 2025 | 97.00 | 99.40 | 96.35 | 98.70 | 98.70 | 1.91% | 2,037,403 |
| Jul 29, 2025 | 96.55 | 97.05 | 96.10 | 96.85 | 96.85 | 0.21% | 962,857 |
| Jul 28, 2025 | 99.40 | 101.50 | 96.65 | 96.65 | 96.65 | -2.13% | 1,841,844 |
| Jul 25, 2025 | 97.35 | 99.35 | 97.35 | 98.75 | 98.75 | 1.80% | 2,338,257 |
| Jul 24, 2025 | 95.50 | 97.65 | 95.25 | 97.00 | 97.00 | 1.78% | 2,871,224 |
| Jul 23, 2025 | 95.35 | 96.25 | 95.00 | 95.30 | 95.30 | 0.05% | 1,297,477 |
| Jul 22, 2025 | 95.55 | 97.45 | 94.90 | 95.25 | 95.25 | -0.21% | 2,970,306 |
| Jul 21, 2025 | 97.00 | 97.40 | 94.80 | 95.45 | 95.45 | 0.47% | 3,806,476 |
| Jul 18, 2025 | 92.05 | 95.80 | 91.80 | 95.00 | 95.00 | 3.26% | 2,447,296 |
| Jul 17, 2025 | 91.35 | 93.95 | 90.00 | 92.00 | 92.00 | 1.55% | 2,418,096 |
| Jul 16, 2025 | 88.80 | 97.40 | 88.80 | 90.60 | 90.60 | 2.26% | 3,250,100 |
| Jul 14, 2025 | 89.50 | 89.70 | 88.00 | 88.60 | 88.60 | -0.45% | 1,088,913 |
| Jul 11, 2025 | 88.45 | 89.10 | 87.40 | 89.00 | 89.00 | 0.91% | 1,580,009 |
| Jul 10, 2025 | 88.35 | 89.60 | 88.10 | 88.20 | 88.20 | 0.17% | 1,100,466 |
| Jul 9, 2025 | 87.20 | 88.60 | 86.60 | 88.05 | 88.05 | 1.21% | 2,598,176 |
| Jul 8, 2025 | 89.45 | 90.10 | 87.00 | 87.00 | 87.00 | -2.47% | 1,800,050 |
| Jul 7, 2025 | 91.70 | 91.70 | 88.20 | 89.20 | 89.20 | -3.10% | 1,663,739 |
| Jul 4, 2025 | 92.90 | 93.55 | 90.95 | 92.05 | 92.05 | -0.91% | 2,108,821 |
| Jul 3, 2025 | 93.30 | 94.10 | 91.15 | 92.90 | 92.90 | - | 1,514,087 |
| Jul 2, 2025 | 93.65 | 95.60 | 92.40 | 92.90 | 92.90 | -0.32% | 2,177,078 |
| Jul 1, 2025 | 92.85 | 94.80 | 90.95 | 93.20 | 93.20 | 0.22% | 2,441,868 |
| Jun 30, 2025 | 88.65 | 93.00 | 88.55 | 93.00 | 93.00 | 4.73% | 1,376,287 |
| Jun 27, 2025 | 88.20 | 89.20 | 86.65 | 88.80 | 88.80 | 0.28% | 796,771 |
| Jun 26, 2025 | 88.95 | 89.30 | 87.70 | 88.55 | 88.55 | -0.23% | 1,117,725 |
| Jun 25, 2025 | 87.10 | 89.85 | 87.05 | 88.75 | 88.75 | 1.43% | 1,875,552 |
| Jun 24, 2025 | 86.00 | 87.85 | 85.65 | 87.50 | 87.50 | 3.43% | 2,334,283 |
| Jun 23, 2025 | 83.00 | 85.10 | 82.45 | 84.60 | 84.60 | 0.59% | 1,544,191 |
| Jun 20, 2025 | 83.00 | 84.10 | 82.20 | 84.10 | 84.10 | 1.39% | 3,472,473 |
| Jun 19, 2025 | 83.95 | 84.65 | 79.80 | 82.95 | 82.95 | -1.25% | 2,693,339 |
| Jun 18, 2025 | 84.65 | 84.65 | 82.45 | 84.00 | 84.00 | -1.18% | 1,810,595 |
| Jun 17, 2025 | 86.50 | 86.50 | 82.85 | 85.00 | 85.00 | -1.51% | 2,949,574 |
| Jun 16, 2025 | 84.90 | 87.10 | 82.25 | 86.30 | 86.30 | 3.42% | 2,447,008 |
| Jun 13, 2025 | 81.05 | 83.45 | 78.20 | 83.45 | 83.45 | -0.12% | 3,742,001 |
| Jun 12, 2025 | 84.60 | 84.60 | 82.00 | 83.55 | 83.55 | -1.42% | 1,892,869 |
| Jun 11, 2025 | 85.65 | 86.05 | 84.05 | 84.75 | 84.75 | -1.57% | 3,415,536 |
| Jun 10, 2025 | 83.85 | 86.25 | 83.85 | 86.10 | 86.10 | 2.87% | 2,841,436 |
| Jun 5, 2025 | 84.10 | 84.60 | 83.70 | 83.70 | 83.70 | -0.48% | 411,839 |
| Jun 4, 2025 | 84.00 | 84.65 | 83.50 | 84.10 | 84.10 | 0.12% | 1,431,736 |
| Jun 3, 2025 | 86.20 | 87.15 | 83.75 | 84.00 | 84.00 | -2.33% | 4,314,046 |
| Jun 2, 2025 | 87.05 | 88.00 | 85.60 | 86.00 | 86.00 | -2.27% | 1,438,896 |
| May 30, 2025 | 88.90 | 89.50 | 86.85 | 88.00 | 88.00 | -0.96% | 1,560,537 |
| May 29, 2025 | 88.35 | 89.65 | 87.65 | 88.85 | 88.85 | 0.91% | 1,109,642 |
| May 28, 2025 | 87.85 | 88.50 | 86.50 | 88.05 | 88.05 | 0.28% | 1,313,984 |
| May 27, 2025 | 89.15 | 89.75 | 87.00 | 87.80 | 87.80 | -1.51% | 1,904,104 |