Dogu Aras Enerji Yatirimlari AS (IST:ARASE)
Turkey · Delayed Price · Currency is TRY 79.00
0.00 (0.00%)
Jan 19, 2026, 6:08 PM GMT+3
IST:ARASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 77.55 | 79.25 | 77.25 | 78.00 | 78.00 | 0.39% | 458,629 |
| Jan 14, 2026 | 77.85 | 78.45 | 75.90 | 77.70 | 77.70 | -0.19% | 531,416 |
| Jan 13, 2026 | 77.45 | 78.55 | 75.10 | 77.85 | 77.85 | 0.97% | 750,605 |
| Jan 12, 2026 | 74.00 | 77.95 | 74.00 | 77.10 | 77.10 | 4.19% | 950,675 |
| Jan 9, 2026 | 73.25 | 74.90 | 72.70 | 74.00 | 74.00 | 1.09% | 507,360 |
| Jan 8, 2026 | 71.30 | 73.85 | 70.60 | 73.20 | 73.20 | 2.45% | 458,198 |
| Jan 7, 2026 | 70.35 | 72.05 | 70.35 | 71.45 | 71.45 | 1.64% | 549,068 |
| Jan 6, 2026 | 68.75 | 71.65 | 68.55 | 70.30 | 70.30 | 2.25% | 867,578 |
| Jan 5, 2026 | 71.45 | 71.45 | 68.75 | 68.75 | 68.75 | -3.78% | 791,262 |
| Jan 2, 2026 | 72.30 | 74.50 | 70.20 | 71.45 | 71.45 | -4.61% | 933,968 |
| Dec 31, 2025 | 70.95 | 76.80 | 68.50 | 74.90 | 74.90 | 5.57% | 1,068,221 |
| Dec 30, 2025 | 68.55 | 71.85 | 67.60 | 70.95 | 70.95 | 3.50% | 1,382,204 |
| Dec 29, 2025 | 70.00 | 70.35 | 66.50 | 68.55 | 68.55 | -2.28% | 829,215 |
| Dec 26, 2025 | 72.60 | 72.65 | 69.70 | 70.15 | 70.15 | -2.03% | 582,706 |
| Dec 25, 2025 | 68.00 | 72.60 | 68.00 | 71.60 | 71.60 | 5.29% | 1,501,065 |
| Dec 24, 2025 | 66.65 | 68.00 | 66.25 | 68.00 | 68.00 | 3.11% | 510,408 |
| Dec 23, 2025 | 65.90 | 66.20 | 64.50 | 65.95 | 65.95 | - | 397,113 |
| Dec 22, 2025 | 66.40 | 67.50 | 64.90 | 65.95 | 65.95 | -0.68% | 503,123 |
| Dec 19, 2025 | 67.40 | 67.60 | 65.30 | 66.40 | 66.40 | -1.48% | 490,162 |
| Dec 18, 2025 | 66.85 | 67.80 | 65.40 | 67.40 | 67.40 | 0.82% | 789,140 |
| Dec 17, 2025 | 62.00 | 67.50 | 61.70 | 66.85 | 66.85 | 7.74% | 2,022,341 |
| Dec 16, 2025 | 64.10 | 64.55 | 61.60 | 62.05 | 62.05 | -3.20% | 610,697 |
| Dec 15, 2025 | 64.00 | 65.70 | 62.80 | 64.10 | 64.10 | 0.16% | 796,446 |
| Dec 12, 2025 | 62.80 | 64.75 | 62.55 | 64.00 | 64.00 | 2.07% | 589,729 |
| Dec 11, 2025 | 63.30 | 63.85 | 62.65 | 62.70 | 62.70 | 0.24% | 355,393 |
| Dec 10, 2025 | 63.15 | 63.60 | 61.90 | 62.55 | 62.55 | 0.24% | 415,188 |
| Dec 9, 2025 | 61.80 | 62.55 | 61.20 | 62.40 | 62.40 | 0.89% | 290,334 |
| Dec 8, 2025 | 61.00 | 62.15 | 61.00 | 61.85 | 61.85 | 1.39% | 264,928 |
| Dec 5, 2025 | 62.00 | 62.15 | 60.25 | 61.00 | 61.00 | -1.61% | 396,715 |
| Dec 4, 2025 | 62.50 | 62.90 | 61.50 | 62.00 | 62.00 | -0.32% | 293,564 |
| Dec 3, 2025 | 61.55 | 62.60 | 60.80 | 62.20 | 62.20 | 1.22% | 433,860 |
| Dec 2, 2025 | 61.50 | 62.30 | 60.90 | 61.45 | 61.45 | 0.33% | 489,496 |
| Dec 1, 2025 | 59.50 | 61.25 | 59.40 | 61.25 | 61.25 | 2.94% | 474,011 |
| Nov 28, 2025 | 61.45 | 61.45 | 59.40 | 59.50 | 59.50 | -1.65% | 492,728 |
| Nov 27, 2025 | 60.95 | 61.40 | 59.20 | 60.50 | 60.50 | -0.17% | 412,517 |
| Nov 26, 2025 | 60.20 | 61.05 | 59.60 | 60.60 | 60.60 | 1.08% | 538,299 |
| Nov 25, 2025 | 61.50 | 61.85 | 59.65 | 59.95 | 59.95 | -2.52% | 591,663 |
| Nov 24, 2025 | 63.00 | 63.10 | 61.10 | 61.50 | 61.50 | -3.23% | 488,899 |
| Nov 21, 2025 | 65.65 | 65.70 | 62.45 | 63.55 | 63.55 | -3.20% | 720,360 |
| Nov 20, 2025 | 63.15 | 66.20 | 63.10 | 65.65 | 65.65 | 3.96% | 1,482,022 |
| Nov 19, 2025 | 61.15 | 64.35 | 60.30 | 63.15 | 63.15 | 3.78% | 1,313,465 |
| Nov 18, 2025 | 59.65 | 60.95 | 59.25 | 60.85 | 60.85 | 2.01% | 1,130,163 |
| Nov 17, 2025 | 56.95 | 59.90 | 56.95 | 59.65 | 59.65 | 4.93% | 665,397 |
| Nov 14, 2025 | 57.15 | 57.55 | 56.00 | 56.85 | 56.85 | -1.30% | 496,740 |
| Nov 13, 2025 | 58.50 | 58.50 | 57.00 | 57.60 | 57.60 | -1.62% | 402,785 |
| Nov 12, 2025 | 59.55 | 60.85 | 57.35 | 58.55 | 58.55 | -1.60% | 882,564 |
| Nov 11, 2025 | 61.00 | 61.80 | 56.60 | 59.50 | 59.50 | -2.46% | 1,649,307 |
| Nov 10, 2025 | 64.50 | 64.80 | 60.50 | 61.00 | 61.00 | -3.25% | 1,616,998 |