Dogu Aras Enerji Yatirimlari AS (IST:ARASE)
Turkey · Delayed Price · Currency is TRY 63.05
+4.60 (7.87%)
Nov 7, 2025, 6:09 PM GMT+3
IST:ARASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 59.30 | 63.55 | 59.05 | 63.05 | 63.05 | 7.87% | 3,891,576 |
| Nov 6, 2025 | 58.90 | 59.00 | 57.65 | 58.45 | 58.45 | 0.09% | 405,805 |
| Nov 5, 2025 | 58.55 | 58.75 | 57.35 | 58.40 | 58.40 | 0.86% | 538,340 |
| Nov 4, 2025 | 58.00 | 58.50 | 57.40 | 57.90 | 57.90 | -0.17% | 331,817 |
| Nov 3, 2025 | 56.70 | 58.45 | 56.45 | 58.00 | 58.00 | 2.84% | 572,683 |
| Oct 31, 2025 | 55.95 | 56.95 | 54.90 | 56.40 | 56.40 | 2.17% | 563,867 |
| Oct 30, 2025 | 55.25 | 55.85 | 54.55 | 55.20 | 55.20 | 0.73% | 307,320 |
| Oct 28, 2025 | 55.40 | 55.40 | 54.00 | 54.80 | 54.80 | -0.18% | 100,566 |
| Oct 27, 2025 | 54.85 | 56.00 | 54.10 | 54.90 | 54.90 | 0.92% | 479,153 |
| Oct 24, 2025 | 51.90 | 55.00 | 51.90 | 54.40 | 54.40 | 4.72% | 850,521 |
| Oct 23, 2025 | 52.45 | 52.45 | 51.45 | 51.95 | 51.95 | -0.19% | 198,969 |
| Oct 22, 2025 | 52.20 | 53.25 | 51.80 | 52.05 | 52.05 | 0.97% | 162,522 |
| Oct 21, 2025 | 51.90 | 52.40 | 51.55 | 51.55 | 51.55 | -0.67% | 168,997 |
| Oct 20, 2025 | 51.10 | 52.00 | 50.60 | 51.90 | 51.90 | 1.57% | 222,665 |
| Oct 17, 2025 | 51.20 | 51.70 | 49.80 | 51.10 | 51.10 | -0.68% | 299,696 |
| Oct 16, 2025 | 52.60 | 53.15 | 51.30 | 51.45 | 51.45 | -2.28% | 204,418 |
| Oct 15, 2025 | 50.30 | 52.65 | 49.94 | 52.65 | 52.65 | 4.67% | 774,463 |
| Oct 14, 2025 | 52.90 | 52.95 | 50.30 | 50.30 | 50.30 | -4.10% | 312,278 |
| Oct 13, 2025 | 52.00 | 52.85 | 51.20 | 52.45 | 52.45 | -0.94% | 321,190 |
| Oct 10, 2025 | 53.15 | 53.55 | 52.90 | 52.95 | 52.95 | -0.38% | 182,971 |
| Oct 9, 2025 | 52.40 | 53.65 | 52.40 | 53.15 | 53.15 | 0.85% | 283,903 |
| Oct 8, 2025 | 53.10 | 53.40 | 52.00 | 52.70 | 52.70 | -0.85% | 327,077 |
| Oct 7, 2025 | 52.85 | 53.25 | 52.00 | 53.15 | 53.15 | 0.57% | 314,971 |
| Oct 6, 2025 | 53.30 | 53.40 | 52.00 | 52.85 | 52.85 | - | 360,958 |
| Oct 3, 2025 | 55.00 | 55.35 | 52.65 | 52.85 | 52.85 | -3.91% | 555,556 |
| Oct 2, 2025 | 56.20 | 56.35 | 54.30 | 55.00 | 55.00 | -1.96% | 386,044 |
| Oct 1, 2025 | 54.10 | 56.65 | 53.95 | 56.10 | 56.10 | 3.79% | 462,263 |
| Sep 30, 2025 | 54.80 | 55.20 | 53.95 | 54.05 | 54.05 | -0.73% | 347,922 |
| Sep 29, 2025 | 55.00 | 55.25 | 53.55 | 54.45 | 54.45 | -1.18% | 473,278 |
| Sep 26, 2025 | 57.95 | 58.00 | 55.10 | 55.10 | 55.10 | -4.51% | 398,277 |
| Sep 25, 2025 | 58.35 | 58.40 | 57.60 | 57.70 | 57.70 | -0.26% | 302,660 |
| Sep 24, 2025 | 58.50 | 58.50 | 56.55 | 57.85 | 57.85 | -0.86% | 350,160 |
| Sep 23, 2025 | 58.55 | 59.25 | 57.70 | 58.35 | 58.35 | -0.43% | 613,994 |
| Sep 22, 2025 | 57.80 | 59.20 | 57.60 | 58.60 | 58.60 | 1.74% | 602,203 |
| Sep 19, 2025 | 57.45 | 58.15 | 56.15 | 57.60 | 57.60 | 2.04% | 496,480 |
| Sep 18, 2025 | 57.95 | 58.05 | 56.45 | 56.45 | 56.45 | -1.48% | 317,721 |
| Sep 17, 2025 | 57.50 | 58.15 | 56.40 | 57.30 | 57.30 | - | 621,280 |
| Sep 16, 2025 | 56.00 | 58.40 | 56.00 | 57.30 | 57.30 | 2.32% | 849,134 |
| Sep 15, 2025 | 53.40 | 56.00 | 52.20 | 56.00 | 56.00 | 4.97% | 603,359 |
| Sep 12, 2025 | 53.70 | 54.20 | 52.30 | 53.35 | 53.35 | -0.47% | 377,441 |
| Sep 11, 2025 | 53.65 | 54.05 | 52.20 | 53.60 | 53.60 | -0.09% | 539,665 |
| Sep 10, 2025 | 53.95 | 54.80 | 53.15 | 53.65 | 53.65 | -0.37% | 303,861 |
| Sep 9, 2025 | 52.80 | 53.85 | 52.75 | 53.85 | 53.85 | 2.57% | 394,711 |
| Sep 8, 2025 | 54.95 | 55.00 | 52.50 | 52.50 | 52.50 | -5.49% | 565,032 |
| Sep 5, 2025 | 57.35 | 57.70 | 55.55 | 55.55 | 55.55 | -3.22% | 312,268 |
| Sep 4, 2025 | 57.30 | 58.00 | 56.75 | 57.40 | 57.40 | 0.17% | 344,049 |
| 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 |