Ard Grup Bilisim Teknolojileri Anonim Sirketi (IST:ARDYZ)
 29.40
 -0.06 (-0.20%)
  At close: Oct 31, 2025
IST:ARDYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 27.80 | 29.80 | 27.80 | 29.46 | 29.46 | 6.43% | 11,169,870 | 
| Oct 28, 2025 | 27.04 | 28.00 | 26.86 | 27.68 | 27.68 | 2.90% | 2,910,258 | 
| Oct 27, 2025 | 26.82 | 27.86 | 26.36 | 26.90 | 26.90 | 1.13% | 6,312,033 | 
| Oct 24, 2025 | 25.12 | 26.60 | 25.12 | 26.60 | 26.60 | 6.40% | 5,207,285 | 
| Oct 23, 2025 | 25.18 | 25.48 | 24.84 | 25.00 | 25.00 | 0.24% | 3,710,860 | 
| Oct 22, 2025 | 24.88 | 25.18 | 24.72 | 24.94 | 24.94 | 0.24% | 2,003,504 | 
| Oct 21, 2025 | 25.30 | 25.36 | 24.78 | 24.88 | 24.88 | -1.03% | 2,054,970 | 
| Oct 20, 2025 | 24.98 | 25.48 | 24.72 | 25.14 | 25.14 | 0.64% | 1,635,521 | 
| Oct 17, 2025 | 25.16 | 25.50 | 24.42 | 24.98 | 24.98 | -0.64% | 1,918,429 | 
| Oct 16, 2025 | 25.56 | 26.16 | 25.10 | 25.14 | 25.14 | -1.64% | 2,177,685 | 
| Oct 15, 2025 | 24.86 | 25.72 | 24.66 | 25.56 | 25.56 | 3.31% | 3,341,982 | 
| Oct 14, 2025 | 25.32 | 25.82 | 24.54 | 24.74 | 24.74 | -2.29% | 3,054,547 | 
| Oct 13, 2025 | 25.18 | 25.92 | 25.18 | 25.32 | 25.32 | -2.62% | 1,636,911 | 
| Oct 10, 2025 | 26.08 | 26.40 | 25.74 | 26.00 | 26.00 | -0.31% | 1,875,243 | 
| Oct 9, 2025 | 26.40 | 26.90 | 25.90 | 26.08 | 26.08 | -0.61% | 2,716,910 | 
| Oct 8, 2025 | 27.20 | 27.70 | 25.98 | 26.24 | 26.24 | -3.03% | 4,875,410 | 
| Oct 7, 2025 | 25.20 | 27.58 | 25.16 | 27.06 | 27.06 | 7.04% | 8,735,563 | 
| Oct 6, 2025 | 25.58 | 25.78 | 25.20 | 25.28 | 25.28 | -0.71% | 1,928,511 | 
| Oct 3, 2025 | 26.02 | 26.08 | 25.24 | 25.46 | 25.46 | -1.70% | 2,432,073 | 
| Oct 2, 2025 | 26.16 | 26.40 | 25.76 | 25.90 | 25.90 | -0.92% | 1,785,799 | 
| Oct 1, 2025 | 25.98 | 26.38 | 25.46 | 26.14 | 26.14 | 1.08% | 2,175,787 | 
| Sep 30, 2025 | 25.84 | 26.02 | 25.38 | 25.86 | 25.86 | 0.70% | 2,783,019 | 
| Sep 29, 2025 | 26.22 | 26.24 | 25.50 | 25.68 | 25.68 | -2.06% | 2,469,739 | 
| Sep 26, 2025 | 26.88 | 27.02 | 25.98 | 26.22 | 26.22 | -2.46% | 2,574,082 | 
| Sep 25, 2025 | 27.46 | 27.70 | 26.84 | 26.88 | 26.88 | -2.18% | 2,101,006 | 
| Sep 24, 2025 | 27.48 | 27.92 | 26.98 | 27.48 | 27.48 | -1.36% | 2,716,998 | 
| Sep 23, 2025 | 27.60 | 27.88 | 27.48 | 27.86 | 27.86 | -0.78% | 3,103,650 | 
| Sep 22, 2025 | 28.50 | 28.70 | 28.00 | 28.08 | 28.08 | 0.07% | 3,419,499 | 
| Sep 19, 2025 | 27.70 | 28.20 | 27.38 | 28.06 | 28.06 | 1.52% | 5,486,756 | 
| Sep 18, 2025 | 28.16 | 28.54 | 27.48 | 27.64 | 27.64 | -1.85% | 5,952,969 | 
| Sep 17, 2025 | 28.80 | 29.00 | 27.86 | 28.16 | 28.16 | 0.14% | 3,807,670 | 
| Sep 16, 2025 | 27.12 | 28.22 | 26.98 | 28.12 | 28.12 | 3.76% | 3,966,078 | 
| Sep 15, 2025 | 25.56 | 27.10 | 25.16 | 27.10 | 27.10 | 6.11% | 4,857,452 | 
| Sep 12, 2025 | 25.34 | 25.70 | 24.78 | 25.54 | 25.54 | 0.79% | 3,497,572 | 
| Sep 11, 2025 | 25.70 | 26.52 | 25.28 | 25.34 | 25.34 | -1.40% | 3,685,991 | 
| Sep 10, 2025 | 25.82 | 26.00 | 25.34 | 25.70 | 25.70 | 0.16% | 1,814,432 | 
| Sep 9, 2025 | 26.00 | 26.32 | 25.58 | 25.66 | 25.66 | -1.00% | 2,389,428 | 
| Sep 8, 2025 | 26.48 | 26.58 | 25.90 | 25.92 | 25.92 | -3.21% | 2,771,829 | 
| Sep 5, 2025 | 27.20 | 27.38 | 26.56 | 26.78 | 26.78 | -1.47% | 3,327,523 | 
| Sep 4, 2025 | 27.02 | 27.52 | 27.02 | 27.18 | 27.18 | 0.74% | 2,526,554 | 
| Sep 3, 2025 | 26.48 | 27.16 | 26.08 | 26.98 | 26.98 | 2.12% | 4,456,870 | 
| Sep 2, 2025 | 27.54 | 27.64 | 25.74 | 26.42 | 26.42 | -3.72% | 5,378,943 | 
| Sep 1, 2025 | 27.86 | 27.88 | 27.34 | 27.44 | 27.44 | -0.65% | 3,132,736 | 
| Aug 29, 2025 | 28.42 | 28.48 | 27.54 | 27.62 | 27.62 | -1.99% | 3,068,286 | 
| Aug 28, 2025 | 28.80 | 28.84 | 28.06 | 28.18 | 28.18 | -0.70% | 3,895,644 | 
| Aug 27, 2025 | 30.06 | 30.24 | 28.20 | 28.38 | 28.38 | -5.65% | 12,127,140 | 
| Aug 26, 2025 | 29.66 | 31.42 | 29.58 | 30.08 | 30.08 | 3.80% | 15,160,680 | 
| Aug 25, 2025 | 29.00 | 29.16 | 28.74 | 28.98 | 28.98 | 0.49% | 4,591,112 | 
| Aug 22, 2025 | 29.00 | 29.10 | 28.56 | 28.84 | 28.84 | -0.41% | 3,750,054 | 
| Aug 21, 2025 | 29.00 | 29.36 | 28.74 | 28.96 | 28.96 | 0.63% | 4,090,732 |