Skip to main content
logo
Anadolu Anonim Türk Sigorta Sirketi (IST:ANSGR)
Turkey flag Turkey · Delayed Price · Currency is TRY
28.34
+0.50 (1.80%)
Apr 17, 2026, 6:09 PM GMT+3

IST:ANSGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202628.0228.5027.5628.3428.341.80%5,904,032
Apr 16, 202628.2828.7227.8427.8427.84-0.71%7,595,862
Apr 15, 202628.0228.2627.8228.0428.040.72%7,167,663
Apr 14, 202627.3028.0827.2427.8427.842.13%10,732,850
Apr 13, 202626.9627.3826.2427.2627.260.96%7,065,395
Apr 10, 202626.6627.0026.5227.0027.001.50%9,525,058
Apr 9, 202626.3826.7026.2426.6026.600.38%4,586,428
Apr 8, 202626.6026.7826.3426.5026.502.00%10,895,550
Apr 7, 202626.2826.4425.3225.9825.98-5,656,053
Apr 6, 202626.0226.2425.9025.9825.98-0.15%3,667,917
Apr 3, 202625.9026.3825.7626.0226.020.85%4,492,696
Apr 2, 202625.7825.8225.4225.8025.80-0.23%3,336,193
Apr 1, 202627.8027.8025.3025.8625.86-5.14%6,219,961
Mar 31, 202626.8827.4226.5227.2625.891.19%4,509,208
Mar 30, 202626.9227.0626.5226.9425.58-5,080,693
Mar 27, 202627.1227.2826.7826.9425.58-0.44%2,612,255
Mar 26, 202627.7027.7027.0627.0625.70-2.31%4,390,381
Mar 25, 202628.0028.3627.6627.7026.30-0.86%5,386,968
Mar 24, 202628.2028.2027.5427.9426.53-1.34%4,239,329
Mar 23, 202628.6628.6627.5028.3226.89-2.14%10,283,630
Mar 19, 202627.5428.9427.3828.9427.485.08%5,211,181
Mar 18, 202627.8227.8627.2827.5426.15-0.86%4,679,718
Mar 17, 202626.9827.7826.8427.7826.383.66%7,483,620
Mar 16, 202628.2428.3426.5226.8025.45-4.56%10,796,580
Mar 13, 202627.8628.2027.4628.0826.660.65%6,479,519
Mar 12, 202627.8028.1827.6027.9026.490.36%11,072,720
Mar 11, 202627.5628.2027.4427.8026.400.87%10,274,930
Mar 10, 202626.6027.6826.6027.5626.174.55%11,168,690
Mar 9, 202626.0626.6425.8826.3625.03-0.45%6,765,779
Mar 6, 202626.8026.8225.4626.4825.14-0.45%11,579,530
Mar 5, 202625.8626.8225.8626.6025.262.86%4,770,296
Mar 4, 202625.4026.3425.2025.8624.561.57%8,725,338
Mar 3, 202625.1425.6825.0825.4624.180.87%5,987,615
Mar 2, 202624.6025.6224.3625.2423.97-2.85%9,253,315
Feb 27, 202626.3026.4225.7025.9824.67-1.22%8,613,248
Feb 26, 202626.1026.4425.7226.3024.971.47%5,414,770
Feb 25, 202626.4026.4025.4425.9224.61-1.52%17,953,850
Feb 24, 202626.0226.3425.6826.3224.991.08%16,394,050
Feb 23, 202626.3426.3625.8626.0424.730.31%9,548,500
Feb 20, 202625.8626.4025.3225.9624.650.39%11,661,340
Feb 19, 202627.5027.6025.6225.8624.56-5.90%10,928,330
Feb 18, 202627.9228.2027.1627.4826.09-1.58%22,397,530
Feb 17, 202628.0828.2827.8627.9226.51-0.57%5,177,785
Feb 16, 202627.9228.3227.9028.0826.660.79%8,694,020
Feb 13, 202627.7028.4027.5827.8626.450.94%10,408,780
Feb 12, 202627.3627.7227.2627.6026.211.10%9,619,812
Feb 11, 202627.4027.5427.0027.3025.92-0.22%6,506,675
Feb 10, 202627.2827.6026.9227.3625.981.03%10,401,200
Feb 9, 202627.1027.4826.9627.0825.710.67%8,672,938
Feb 6, 202627.0227.0826.5026.9025.54-0.44%5,409,715