Dogu Aras Enerji Yatirimlari AS (IST:ARASE)
Turkey · Delayed Price · Currency is TRY 52.35
-0.80 (-1.51%)
Oct 8, 2025, 5:45 PM GMT+3
IST:ARASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 52.85 | 53.25 | 52.00 | 53.15 | 53.15 | 0.57% | 301,331 |
| 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 |
| 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 |