Dogu Aras Enerji Yatirimlari AS (IST:ARASE)
Turkey · Delayed Price · Currency is TRY 119.70
-0.30 (-0.25%)
Sep 4, 2026, 6:08 PM GMT+3
IST:ARASE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 120.10 | 121.60 | 118.40 | 119.70 | 119.70 | -0.25% | 214,372 |
| Sep 3, 2026 | 119.00 | 121.20 | 117.20 | 120.00 | 120.00 | -0.17% | 236,586 |
| Sep 2, 2026 | 123.50 | 125.00 | 119.50 | 120.20 | 120.20 | -3.84% | 203,437 |
| Sep 1, 2026 | 120.30 | 125.00 | 120.30 | 125.00 | 125.00 | 3.99% | 273,811 |
| Aug 31, 2026 | 121.80 | 123.00 | 119.30 | 120.20 | 120.20 | -1.31% | 269,849 |
| Aug 28, 2026 | 119.00 | 124.20 | 117.50 | 121.80 | 121.80 | 2.27% | 458,007 |
| Aug 27, 2026 | 122.80 | 124.10 | 119.10 | 119.10 | 119.10 | -3.01% | 186,591 |
| Aug 26, 2026 | 124.00 | 125.70 | 121.90 | 122.80 | 122.80 | -0.97% | 281,496 |
| Aug 25, 2026 | 122.60 | 128.60 | 121.40 | 124.00 | 124.00 | 1.14% | 538,257 |
| Aug 24, 2026 | 125.00 | 126.80 | 122.50 | 122.60 | 122.60 | -1.29% | 172,587 |
| Aug 21, 2026 | 123.10 | 126.30 | 121.50 | 124.20 | 124.20 | 0.98% | 400,957 |
| Aug 20, 2026 | 121.00 | 124.80 | 118.70 | 123.00 | 123.00 | 1.82% | 347,317 |
| Aug 19, 2026 | 119.30 | 121.80 | 117.40 | 120.80 | 120.80 | 0.42% | 363,739 |
| Aug 18, 2026 | 126.00 | 126.00 | 118.00 | 120.30 | 120.30 | -2.98% | 638,761 |
| Aug 17, 2026 | 114.80 | 125.00 | 113.20 | 124.00 | 124.00 | 8.20% | 1,395,551 |
| Aug 14, 2026 | 110.80 | 114.60 | 110.10 | 114.60 | 114.60 | 9.98% | 1,193,896 |
| Aug 13, 2026 | 106.60 | 106.70 | 103.50 | 104.20 | 104.20 | -2.25% | 265,123 |
| Aug 12, 2026 | 107.50 | 107.90 | 103.60 | 106.60 | 106.60 | -1.11% | 368,169 |
| Aug 11, 2026 | 107.10 | 107.80 | 103.90 | 107.80 | 107.80 | 0.84% | 336,241 |
| Aug 10, 2026 | 110.60 | 111.30 | 106.90 | 106.90 | 106.90 | -3.17% | 206,697 |
| Aug 7, 2026 | 112.00 | 112.30 | 110.20 | 110.40 | 110.40 | -1.43% | 193,256 |
| Aug 6, 2026 | 110.40 | 112.00 | 110.10 | 112.00 | 112.00 | 0.90% | 136,866 |
| Aug 5, 2026 | 113.10 | 113.70 | 109.20 | 111.00 | 111.00 | -1.94% | 365,284 |
| Aug 4, 2026 | 112.10 | 114.30 | 110.80 | 113.20 | 113.20 | 1.07% | 173,367 |
| Aug 3, 2026 | 113.70 | 115.50 | 110.20 | 112.00 | 112.00 | -1.23% | 586,877 |
| Jul 31, 2026 | 108.10 | 113.40 | 107.70 | 113.40 | 113.40 | 2.16% | 207,212 |
| Jul 30, 2026 | 108.60 | 111.10 | 106.00 | 111.00 | 111.00 | -0.72% | 427,837 |
| Jul 29, 2026 | 113.50 | 115.30 | 103.90 | 111.80 | 111.80 | -1.93% | 825,401 |
| Jul 28, 2026 | 117.50 | 117.50 | 113.60 | 114.00 | 114.00 | -2.73% | 169,917 |
| Jul 27, 2026 | 119.00 | 119.70 | 110.10 | 117.20 | 117.20 | -1.51% | 568,944 |
| Jul 24, 2026 | 121.60 | 122.30 | 118.50 | 119.00 | 119.00 | -2.14% | 152,514 |
| Jul 23, 2026 | 123.50 | 124.00 | 121.00 | 121.60 | 121.60 | -1.54% | 241,369 |
| Jul 22, 2026 | 125.00 | 126.10 | 122.90 | 123.50 | 123.50 | -0.88% | 133,799 |
| Jul 21, 2026 | 124.30 | 124.60 | 122.60 | 124.60 | 124.60 | 0.73% | 155,191 |
| Jul 20, 2026 | 124.80 | 125.00 | 121.70 | 123.70 | 123.70 | -0.72% | 171,379 |
| Jul 17, 2026 | 128.60 | 128.60 | 124.60 | 124.60 | 124.60 | -2.66% | 168,178 |
| Jul 16, 2026 | 123.70 | 129.60 | 123.70 | 128.00 | 128.00 | 3.64% | 324,322 |
| Jul 14, 2026 | 121.40 | 124.10 | 119.30 | 123.50 | 123.50 | 1.31% | 215,070 |
| Jul 13, 2026 | 121.50 | 123.30 | 119.00 | 121.90 | 121.90 | -0.16% | 257,413 |
| Jul 10, 2026 | 118.20 | 122.10 | 117.80 | 122.10 | 122.10 | 1.92% | 215,042 |
| Jul 9, 2026 | 119.80 | 119.80 | 116.00 | 119.80 | 119.80 | 1.27% | 250,631 |
| Jul 8, 2026 | 119.80 | 119.90 | 115.00 | 118.30 | 118.30 | -1.33% | 268,605 |
| Jul 7, 2026 | 118.10 | 119.90 | 116.00 | 119.90 | 119.90 | 0.76% | 316,157 |
| Jul 6, 2026 | 122.00 | 122.20 | 118.00 | 119.00 | 119.00 | -1.24% | 378,655 |
| Jul 3, 2026 | 121.00 | 123.60 | 119.10 | 120.50 | 120.50 | 1.26% | 479,385 |
| Jul 2, 2026 | 115.50 | 120.30 | 115.10 | 119.00 | 119.00 | 3.30% | 366,946 |
| Jul 1, 2026 | 116.20 | 117.40 | 113.00 | 115.20 | 115.20 | -0.60% | 236,214 |
| Jun 30, 2026 | 116.80 | 117.90 | 115.00 | 115.90 | 115.90 | -0.86% | 219,621 |
| Jun 29, 2026 | 117.30 | 121.20 | 116.20 | 116.90 | 116.90 | - | 542,629 |
| Jun 26, 2026 | 114.00 | 116.90 | 112.30 | 116.90 | 116.90 | 2.27% | 152,353 |