Dogu Aras Enerji Yatirimlari AS (IST:ARASE)
Turkey · Delayed Price · Currency is TRY 57.30
-0.15 (-0.26%)
Sep 4, 2025, 2:45 PM GMT+3
IST:ARASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 57.30 | 57.90 | 57.30 | 57.60 | 57.60 | 0.52% | 29,740 |
| Sep 3, 2025 | 55.10 | 59.50 | 52.40 | 57.30 | 57.30 | 4.09% | 1,045,750 |
| Sep 2, 2025 | 56.70 | 57.35 | 53.05 | 55.05 | 55.05 | -2.91% | 775,889 |
| Sep 1, 2025 | 56.00 | 57.95 | 55.15 | 56.70 | 56.70 | 1.34% | 594,777 |
| Aug 29, 2025 | 56.95 | 57.35 | 55.95 | 55.95 | 55.95 | -1.76% | 539,335 |
| Aug 28, 2025 | 56.40 | 57.15 | 55.25 | 56.95 | 56.95 | 0.98% | 1,089,687 |
| Aug 27, 2025 | 58.40 | 58.40 | 54.95 | 56.40 | 56.40 | -2.59% | 2,204,944 |
| Aug 26, 2025 | 59.40 | 60.30 | 57.25 | 57.90 | 57.90 | -1.03% | 2,474,380 |
| Aug 25, 2025 | 58.00 | 58.50 | 57.00 | 58.50 | 58.50 | 0.95% | 794,555 |
| Aug 22, 2025 | 58.05 | 58.35 | 56.20 | 57.95 | 57.95 | 0.09% | 1,343,983 |
| Aug 21, 2025 | 58.30 | 58.65 | 57.70 | 57.90 | 57.90 | -0.52% | 453,072 |
| Aug 20, 2025 | 58.40 | 58.50 | 57.40 | 58.20 | 58.20 | -0.43% | 597,975 |
| Aug 19, 2025 | 58.20 | 58.55 | 57.55 | 58.45 | 58.45 | 0.17% | 733,824 |
| Aug 18, 2025 | 58.10 | 58.40 | 57.25 | 58.35 | 58.35 | -1.35% | 718,278 |
| Aug 15, 2025 | 59.50 | 59.85 | 56.55 | 59.15 | 56.95 | -0.59% | 903,184 |
| Aug 14, 2025 | 58.60 | 60.90 | 57.40 | 59.50 | 57.29 | 1.02% | 2,059,169 |
| Aug 13, 2025 | 58.60 | 59.10 | 58.20 | 58.90 | 56.71 | 0.94% | 680,961 |
| Aug 12, 2025 | 57.55 | 58.55 | 57.55 | 58.35 | 56.18 | 1.30% | 716,634 |
| Aug 11, 2025 | 57.50 | 58.20 | 57.30 | 57.60 | 55.46 | 0.17% | 477,924 |
| Aug 8, 2025 | 58.35 | 58.50 | 56.25 | 57.50 | 55.36 | -1.46% | 680,374 |
| Aug 7, 2025 | 57.30 | 58.50 | 57.00 | 58.35 | 56.18 | 1.57% | 822,073 |
| Aug 6, 2025 | 56.40 | 57.70 | 55.35 | 57.45 | 55.31 | 1.68% | 873,631 |
| Aug 5, 2025 | 54.95 | 56.50 | 54.15 | 56.50 | 54.40 | 3.01% | 1,104,951 |
| Aug 4, 2025 | 53.95 | 54.85 | 53.55 | 54.85 | 52.81 | 2.24% | 491,384 |
| Aug 1, 2025 | 53.30 | 53.65 | 52.55 | 53.65 | 51.65 | 0.66% | 513,191 |
| Jul 31, 2025 | 51.15 | 53.30 | 51.15 | 53.30 | 51.32 | 4.31% | 821,635 |
| Jul 30, 2025 | 50.30 | 51.25 | 49.88 | 51.10 | 49.20 | 1.69% | 811,754 |
| Jul 29, 2025 | 51.65 | 51.75 | 49.74 | 50.25 | 48.38 | -2.71% | 1,193,280 |
| Jul 28, 2025 | 52.60 | 53.45 | 51.40 | 51.65 | 49.73 | -1.99% | 754,342 |
| Jul 25, 2025 | 52.65 | 52.90 | 52.15 | 52.70 | 50.74 | 0.09% | 567,488 |
| Jul 24, 2025 | 52.20 | 52.80 | 51.65 | 52.65 | 50.69 | 0.48% | 847,364 |
| Jul 23, 2025 | 53.70 | 54.20 | 51.50 | 52.40 | 50.45 | -2.42% | 945,337 |
| Jul 22, 2025 | 54.05 | 54.20 | 53.10 | 53.70 | 51.70 | -0.74% | 542,884 |
| Jul 21, 2025 | 53.95 | 54.20 | 53.20 | 54.10 | 52.09 | 0.28% | 648,378 |
| Jul 18, 2025 | 54.30 | 54.55 | 53.00 | 53.95 | 51.94 | -0.46% | 558,919 |
| Jul 17, 2025 | 53.00 | 54.35 | 53.00 | 54.20 | 52.18 | 2.65% | 567,018 |
| Jul 16, 2025 | 53.10 | 53.45 | 51.85 | 52.80 | 50.84 | -0.56% | 758,876 |
| Jul 14, 2025 | 53.05 | 53.20 | 51.80 | 53.10 | 51.13 | 0.95% | 750,556 |
| Jul 11, 2025 | 53.20 | 53.45 | 51.00 | 52.60 | 50.64 | -1.13% | 918,107 |
| Jul 10, 2025 | 53.55 | 54.50 | 52.25 | 53.20 | 51.22 | 0.38% | 1,221,070 |
| Jul 9, 2025 | 51.95 | 53.50 | 51.30 | 53.00 | 51.03 | 1.92% | 883,449 |
| Jul 8, 2025 | 52.50 | 52.90 | 51.05 | 52.00 | 50.07 | -0.95% | 830,310 |
| Jul 7, 2025 | 52.00 | 52.50 | 51.30 | 52.50 | 50.55 | -0.38% | 607,253 |
| Jul 4, 2025 | 51.75 | 52.70 | 50.35 | 52.70 | 50.74 | 1.84% | 1,283,040 |
| Jul 3, 2025 | 51.00 | 51.85 | 49.76 | 51.75 | 49.83 | 3.50% | 1,766,045 |
| Jul 2, 2025 | 47.92 | 50.00 | 47.60 | 50.00 | 48.14 | 5.04% | 2,185,775 |
| Jul 1, 2025 | 47.04 | 47.72 | 46.78 | 47.60 | 45.83 | 1.19% | 1,621,235 |
| Jun 30, 2025 | 47.94 | 47.94 | 46.54 | 47.04 | 45.29 | -1.18% | 3,526,927 |
| Jun 27, 2025 | 48.36 | 48.60 | 47.48 | 47.60 | 45.83 | -1.77% | 614,106 |
| Jun 26, 2025 | 49.00 | 49.20 | 47.76 | 48.46 | 46.66 | -1.10% | 384,560 |