Anadolu Anonim Türk Sigorta Sirketi (IST:ANSGR)
Turkey · Delayed Price · Currency is TRY 21.20
+0.16 (0.76%)
Oct 8, 2025, 6:09 PM GMT+3
IST:ANSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 22.26 | 22.54 | 22.10 | 22.16 | 22.16 | -0.36% | 6,800,284 |
| Aug 27, 2025 | 22.70 | 22.74 | 22.14 | 22.24 | 22.24 | -1.51% | 9,333,599 |
| Aug 26, 2025 | 22.24 | 22.92 | 22.12 | 22.58 | 22.58 | 1.71% | 18,204,395 |
| Aug 25, 2025 | 22.30 | 22.30 | 22.10 | 22.20 | 22.20 | 0.36% | 19,354,076 |
| Aug 22, 2025 | 22.70 | 22.72 | 22.06 | 22.12 | 22.12 | -1.69% | 15,561,128 |
| Aug 21, 2025 | 22.22 | 22.70 | 22.22 | 22.50 | 22.50 | 1.63% | 12,538,958 |
| Aug 20, 2025 | 22.20 | 22.50 | 21.96 | 22.14 | 22.14 | - | 13,008,794 |
| Aug 19, 2025 | 22.56 | 22.64 | 22.14 | 22.14 | 22.14 | -1.86% | 5,386,277 |
| Aug 18, 2025 | 22.50 | 22.72 | 22.28 | 22.56 | 22.56 | 0.27% | 3,793,158 |
| Aug 15, 2025 | 22.88 | 22.94 | 22.48 | 22.50 | 22.50 | -1.57% | 3,736,600 |
| Aug 14, 2025 | 23.16 | 23.30 | 22.86 | 22.86 | 22.86 | -1.21% | 3,201,550 |
| Aug 13, 2025 | 23.42 | 23.68 | 23.02 | 23.14 | 23.14 | 0.22% | 3,826,456 |
| Aug 12, 2025 | 23.33 | 23.36 | 23.00 | 23.09 | 23.09 | -1.24% | 19,603,776 |
| Aug 11, 2025 | 23.38 | 23.68 | 23.35 | 23.38 | 23.38 | 0.39% | 6,543,860 |
| Aug 8, 2025 | 23.48 | 23.64 | 23.28 | 23.29 | 23.29 | - | 5,497,908 |
| Aug 7, 2025 | 23.23 | 23.50 | 23.21 | 23.29 | 23.29 | 0.47% | 5,070,428 |
| Aug 6, 2025 | 23.39 | 23.45 | 22.85 | 23.18 | 23.18 | -0.77% | 10,204,044 |
| Aug 5, 2025 | 23.78 | 23.90 | 23.36 | 23.36 | 23.36 | -1.43% | 8,442,744 |
| Aug 4, 2025 | 24.13 | 24.23 | 23.48 | 23.70 | 23.70 | -4.59% | 23,667,956 |
| Aug 1, 2025 | 24.91 | 25.58 | 24.66 | 24.84 | 24.84 | -0.04% | 16,210,412 |
| Jul 31, 2025 | 24.71 | 25.13 | 24.61 | 24.85 | 24.85 | 0.69% | 10,714,832 |