Dogu Aras Enerji Yatirimlari AS (IST:ARASE)
Turkey · Delayed Price · Currency is TRY 108.50
+0.70 (0.65%)
May 8, 2026, 6:09 PM GMT+3
IST:ARASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 104.50 | 108.70 | 104.00 | 107.80 | 107.80 | 3.65% | 402,796 |
| May 6, 2026 | 105.30 | 106.00 | 103.20 | 104.00 | 104.00 | -0.95% | 275,814 |
| May 5, 2026 | 104.40 | 105.00 | 103.10 | 105.00 | 105.00 | 0.57% | 229,345 |
| May 4, 2026 | 104.50 | 107.80 | 102.70 | 104.40 | 104.40 | -0.10% | 293,378 |
| Apr 30, 2026 | 104.80 | 106.00 | 101.90 | 104.50 | 104.50 | -0.29% | 443,035 |
| Apr 29, 2026 | 111.10 | 111.90 | 102.10 | 104.80 | 104.80 | -4.73% | 1,127,702 |
| Apr 28, 2026 | 101.20 | 110.70 | 100.40 | 110.00 | 110.00 | 9.24% | 2,101,746 |
| Apr 27, 2026 | 101.10 | 102.00 | 99.65 | 100.70 | 100.70 | -0.40% | 257,379 |
| Apr 24, 2026 | 100.70 | 101.10 | 99.10 | 101.10 | 101.10 | 0.40% | 209,561 |
| Apr 22, 2026 | 100.00 | 102.30 | 99.00 | 100.70 | 100.70 | 1.67% | 385,381 |
| Apr 21, 2026 | 102.70 | 102.80 | 98.70 | 99.05 | 99.05 | -2.89% | 381,883 |
| Apr 20, 2026 | 102.20 | 103.20 | 101.70 | 102.00 | 102.00 | -1.26% | 293,049 |
| Apr 17, 2026 | 101.60 | 103.60 | 100.20 | 103.30 | 103.30 | 2.58% | 412,428 |
| Apr 16, 2026 | 102.80 | 103.70 | 100.00 | 100.70 | 100.70 | -1.27% | 542,623 |
| Apr 15, 2026 | 104.80 | 106.00 | 102.00 | 102.00 | 102.00 | -2.49% | 430,075 |
| Apr 14, 2026 | 101.20 | 104.60 | 100.00 | 104.60 | 104.60 | 3.56% | 750,169 |
| Apr 13, 2026 | 101.00 | 104.60 | 100.20 | 101.00 | 101.00 | -1.17% | 1,044,475 |
| Apr 10, 2026 | 101.70 | 105.60 | 100.50 | 102.20 | 102.20 | 1.29% | 792,524 |
| Apr 9, 2026 | 102.10 | 104.00 | 100.40 | 100.90 | 100.90 | -0.79% | 910,927 |
| Apr 8, 2026 | 98.00 | 103.50 | 96.25 | 101.70 | 101.70 | 7.90% | 1,473,966 |
| Apr 7, 2026 | 97.85 | 98.30 | 93.80 | 94.25 | 94.25 | -2.58% | 626,750 |
| Apr 6, 2026 | 93.80 | 99.45 | 93.80 | 96.75 | 96.75 | 3.26% | 918,198 |
| Apr 3, 2026 | 89.55 | 96.60 | 89.00 | 93.70 | 93.70 | 4.87% | 957,571 |
| Apr 2, 2026 | 88.70 | 90.45 | 88.10 | 89.35 | 89.35 | 0.73% | 378,885 |
| Apr 1, 2026 | 92.00 | 92.25 | 87.40 | 88.70 | 88.70 | -0.34% | 673,052 |
| Mar 31, 2026 | 90.25 | 93.70 | 86.25 | 89.00 | 89.00 | 0.68% | 1,166,871 |
| Mar 30, 2026 | 86.50 | 90.35 | 85.00 | 88.40 | 88.40 | 2.20% | 642,375 |
| 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 |