Dogu Aras Enerji Yatirimlari AS (IST:ARASE)
Turkey · Delayed Price · Currency is TRY 114.60
+10.40 (9.98%)
Aug 14, 2026, 6:09 PM GMT+3
IST:ARASE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 110.80 | 114.60 | 110.10 | 114.60 | 114.60 | 9.98% | 674,512 |
| 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 |
| Jun 25, 2026 | 115.90 | 116.20 | 111.50 | 114.30 | 114.30 | -0.78% | 271,619 |
| Jun 24, 2026 | 114.60 | 116.20 | 113.40 | 115.20 | 115.20 | 0.88% | 286,450 |
| Jun 23, 2026 | 115.80 | 116.50 | 114.20 | 116.20 | 114.20 | 0.35% | 215,092 |
| Jun 22, 2026 | 115.80 | 117.60 | 115.20 | 115.80 | 113.81 | - | 254,150 |
| Jun 19, 2026 | 116.00 | 117.30 | 114.80 | 115.80 | 113.81 | -1.45% | 259,632 |
| Jun 18, 2026 | 118.60 | 120.10 | 114.80 | 117.50 | 115.48 | 0.60% | 306,475 |
| Jun 17, 2026 | 116.40 | 117.50 | 114.80 | 116.80 | 114.79 | 1.30% | 300,570 |
| Jun 16, 2026 | 119.90 | 120.40 | 114.60 | 115.30 | 113.32 | -3.76% | 379,167 |
| Jun 15, 2026 | 114.90 | 120.00 | 114.40 | 119.80 | 117.74 | 6.11% | 350,509 |
| Jun 12, 2026 | 114.10 | 115.30 | 110.40 | 112.90 | 110.96 | 0.98% | 276,597 |
| Jun 11, 2026 | 111.70 | 115.00 | 111.50 | 111.80 | 109.88 | 0.09% | 322,378 |
| Jun 10, 2026 | 115.20 | 115.30 | 110.20 | 111.70 | 109.78 | -3.04% | 380,861 |
| Jun 9, 2026 | 117.20 | 119.40 | 111.40 | 115.20 | 113.22 | -0.26% | 636,478 |
| Jun 8, 2026 | 115.70 | 115.70 | 113.00 | 115.50 | 113.51 | -0.52% | 304,533 |
| Jun 5, 2026 | 123.20 | 123.20 | 114.30 | 116.10 | 114.10 | -5.07% | 883,020 |