Skip to main content
logo
Anadolu Anonim Türk Sigorta Sirketi (IST:ANSGR)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.44
-0.46 (-2.01%)
Nov 10, 2026, 3:35 PM GMT+3

IST:ANSGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202623.0023.0022.2022.4422.44-2.01%3,915,440
Nov 9, 202622.7823.1022.7022.9022.900.09%4,861,226
Nov 6, 202623.0023.1022.4222.8822.88-0.61%2,893,047
Nov 5, 202623.0023.2622.7423.0223.021.41%4,361,750
Nov 4, 202621.9622.9421.9622.7022.703.65%4,949,727
Nov 3, 202622.2222.2221.7221.9021.90-1.44%2,174,573
Nov 2, 202622.1622.5221.5822.2222.220.18%2,415,688
Oct 30, 202621.9823.2021.2822.1822.180.82%4,548,413
Oct 28, 202620.7222.4020.4022.0022.007.95%3,562,543
Oct 27, 202619.9420.7419.8520.3820.381.39%4,471,041
Oct 26, 202621.0621.0620.1020.1020.10-3.46%1,960,255
Oct 23, 202620.7421.1019.9420.8220.820.48%5,585,395
Oct 22, 202621.6821.7020.7220.7220.72-4.95%2,293,961
Oct 21, 202622.2422.2821.7021.8021.80-1.89%1,914,453
Oct 20, 202622.0022.4021.7022.2222.220.09%2,969,061
Oct 19, 202622.6422.6421.8822.2022.201.00%2,923,195
Oct 16, 202623.0423.0421.9821.9821.98-6.47%4,799,878
Oct 15, 202623.9024.3223.3623.5023.50-2.89%8,430,077
Oct 14, 202624.1824.5424.1024.2024.20-0.49%1,999,827
Oct 13, 202624.2024.3824.0824.3224.320.66%2,030,949
Oct 12, 202624.0824.7623.9024.1624.160.50%2,953,669
Oct 9, 202624.3024.4424.0024.0424.04-0.91%3,120,176
Oct 8, 202624.0224.3023.9024.2624.261.85%2,684,823
Oct 7, 202624.0224.0823.6623.8223.82-0.75%2,746,328
Oct 6, 202624.6424.8224.0024.0024.00-2.99%2,261,704
Oct 5, 202623.9825.0023.8224.7424.743.17%3,870,822
Oct 2, 202624.1424.3623.9823.9823.98-0.42%1,973,516
Oct 1, 202623.7024.2623.6624.0824.081.69%2,389,614
Sep 30, 202624.0824.2423.6023.6823.68-1.66%2,242,048
Sep 29, 202624.2024.2823.8024.0824.08-0.50%2,263,531
Sep 28, 202624.2024.5823.8024.2024.20-2.58%2,753,110
Sep 25, 202625.1425.4024.8424.8424.84-1.11%1,686,179
Sep 24, 202625.9225.9825.1225.1225.12-2.71%1,871,586
Sep 23, 202625.9626.2225.8225.8225.82-0.54%1,844,055
Sep 22, 202626.7826.8425.9625.9625.96-3.78%4,039,656
Sep 21, 202627.0627.0625.7226.9826.98-0.44%5,102,949
Sep 18, 202626.2627.1025.9427.1027.102.96%8,348,000
Sep 17, 202625.8826.6025.5226.3226.321.70%5,693,487
Sep 16, 202626.6226.9024.9225.8825.88-3.36%6,139,601
Sep 15, 202626.7027.2226.6026.7826.780.68%5,522,272
Sep 14, 202626.5026.7426.2826.6026.600.38%2,034,932
Sep 11, 202626.3426.7226.2626.5026.500.76%2,926,072
Sep 10, 202626.4826.6226.1226.3026.30-0.68%3,191,188
Sep 9, 202626.5426.7626.1026.4826.48-0.15%5,597,386
Sep 8, 202626.0826.5225.7626.5226.521.69%3,489,418
Sep 7, 202626.1026.1225.8226.0826.08-0.38%2,745,794
Sep 4, 202626.2626.3825.8626.1826.18-0.15%3,636,161
Sep 3, 202627.3227.3226.2226.2226.22-1.06%2,195,419
Sep 2, 202626.8026.8026.0826.5026.50-1.34%3,353,809
Sep 1, 202627.2027.5226.8026.8626.86-1.25%2,240,649