Dogu Aras Enerji Yatirimlari AS (IST:ARASE)
Turkey · Delayed Price · Currency is TRY 86.50
-3.00 (-3.35%)
At close: Mar 27, 2026
IST:ARASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 89.00 | 92.00 | 85.30 | 86.50 | 86.50 | -3.35% | 639,440 |
| Mar 26, 2026 | 93.60 | 94.90 | 89.50 | 89.50 | 89.50 | -5.79% | 807,426 |
| Mar 25, 2026 | 96.55 | 96.95 | 95.00 | 95.00 | 95.00 | -1.61% | 519,755 |
| Mar 24, 2026 | 98.50 | 98.50 | 93.50 | 96.55 | 96.55 | -2.33% | 735,066 |
| Mar 23, 2026 | 101.60 | 102.80 | 92.80 | 98.85 | 98.85 | -3.56% | 1,569,729 |
| Mar 19, 2026 | 101.50 | 104.00 | 100.70 | 102.50 | 102.50 | 0.39% | 207,872 |
| Mar 18, 2026 | 106.40 | 106.40 | 98.40 | 102.10 | 102.10 | -2.11% | 1,204,023 |
| Mar 17, 2026 | 106.90 | 107.60 | 101.60 | 104.30 | 104.30 | 0.29% | 1,249,786 |
| Mar 16, 2026 | 97.20 | 105.90 | 97.20 | 104.00 | 104.00 | 7.00% | 2,284,379 |
| Mar 13, 2026 | 92.45 | 98.90 | 89.95 | 97.20 | 97.20 | 5.88% | 1,094,485 |
| Mar 12, 2026 | 92.45 | 94.30 | 87.90 | 91.80 | 91.80 | 5.28% | 1,599,628 |
| Mar 11, 2026 | 86.20 | 87.95 | 84.85 | 87.20 | 87.20 | 1.63% | 374,871 |
| Mar 10, 2026 | 85.50 | 88.00 | 84.05 | 85.80 | 85.80 | 3.37% | 391,867 |
| Mar 9, 2026 | 78.75 | 83.55 | 78.45 | 83.00 | 83.00 | 0.79% | 402,670 |
| Mar 6, 2026 | 82.70 | 84.25 | 79.75 | 82.35 | 82.35 | -1.44% | 448,480 |
| Mar 5, 2026 | 82.90 | 84.50 | 82.90 | 83.55 | 83.55 | 0.91% | 188,968 |
| Mar 4, 2026 | 83.00 | 83.80 | 81.00 | 82.80 | 82.80 | - | 402,018 |
| Mar 3, 2026 | 83.00 | 85.80 | 81.50 | 82.80 | 82.80 | -1.60% | 366,802 |
| Mar 2, 2026 | 76.85 | 84.15 | 76.10 | 84.15 | 84.15 | -0.47% | 1,341,527 |
| Feb 27, 2026 | 85.50 | 85.80 | 83.40 | 84.55 | 84.55 | -1.46% | 418,976 |
| Feb 26, 2026 | 85.65 | 86.25 | 84.50 | 85.80 | 85.80 | 0.18% | 304,552 |
| Feb 25, 2026 | 86.15 | 86.15 | 83.15 | 85.65 | 85.65 | -0.58% | 575,497 |
| Feb 24, 2026 | 83.50 | 87.55 | 83.50 | 86.15 | 86.15 | 2.80% | 936,992 |
| Feb 23, 2026 | 85.00 | 85.95 | 82.90 | 83.80 | 83.80 | -1.41% | 503,100 |
| Feb 20, 2026 | 89.80 | 89.80 | 83.75 | 85.00 | 85.00 | -0.64% | 453,567 |
| Feb 19, 2026 | 87.20 | 87.25 | 83.05 | 85.55 | 85.55 | -1.89% | 456,552 |
| Feb 18, 2026 | 86.10 | 88.80 | 84.45 | 87.20 | 87.20 | 1.45% | 573,415 |
| Feb 17, 2026 | 84.20 | 86.50 | 83.60 | 85.95 | 85.95 | 2.81% | 637,330 |
| Feb 16, 2026 | 83.60 | 84.00 | 82.50 | 83.60 | 83.60 | - | 448,933 |
| Feb 13, 2026 | 83.75 | 84.20 | 81.70 | 83.60 | 83.60 | -0.18% | 336,661 |
| Feb 12, 2026 | 82.95 | 84.55 | 81.95 | 83.75 | 83.75 | 1.27% | 459,094 |
| Feb 11, 2026 | 81.45 | 82.85 | 77.40 | 82.70 | 82.70 | 0.79% | 445,095 |
| Feb 10, 2026 | 83.20 | 83.20 | 80.95 | 82.05 | 82.05 | -0.55% | 356,483 |
| Feb 9, 2026 | 81.70 | 83.00 | 81.20 | 82.50 | 82.50 | 0.98% | 338,099 |
| Feb 6, 2026 | 82.15 | 82.15 | 79.35 | 81.70 | 81.70 | -0.31% | 314,937 |
| Feb 5, 2026 | 83.85 | 83.95 | 80.15 | 81.95 | 81.95 | -2.27% | 472,321 |
| Feb 4, 2026 | 84.95 | 85.10 | 81.65 | 83.85 | 83.85 | - | 737,502 |
| Feb 3, 2026 | 83.00 | 85.10 | 82.55 | 83.85 | 83.85 | 2.01% | 770,992 |
| Feb 2, 2026 | 81.55 | 82.85 | 78.30 | 82.20 | 82.20 | - | 957,220 |
| Jan 30, 2026 | 81.55 | 82.80 | 81.20 | 82.20 | 82.20 | 0.37% | 385,730 |
| Jan 29, 2026 | 80.70 | 82.00 | 80.20 | 81.90 | 81.90 | 1.49% | 398,654 |
| Jan 28, 2026 | 81.00 | 81.45 | 79.85 | 80.70 | 80.70 | -0.19% | 434,948 |
| Jan 27, 2026 | 79.25 | 81.25 | 78.05 | 80.85 | 80.85 | 2.02% | 473,761 |
| Jan 26, 2026 | 77.30 | 79.60 | 77.30 | 79.25 | 79.25 | 0.70% | 511,908 |
| Jan 23, 2026 | 78.90 | 79.15 | 77.75 | 78.70 | 78.70 | 0.38% | 284,238 |
| Jan 22, 2026 | 77.20 | 78.75 | 77.20 | 78.40 | 78.40 | 1.16% | 276,409 |
| Jan 21, 2026 | 78.10 | 78.45 | 77.00 | 77.50 | 77.50 | -1.46% | 447,049 |
| Jan 20, 2026 | 79.00 | 79.00 | 77.65 | 78.65 | 78.65 | -0.44% | 390,676 |
| Jan 19, 2026 | 79.50 | 80.45 | 77.50 | 79.00 | 79.00 | - | 620,560 |
| Jan 16, 2026 | 79.15 | 79.15 | 75.20 | 79.00 | 79.00 | 1.28% | 1,313,259 |