Armada Gida Ticaret Sanayi Anonim Sirketi (IST:ARMGD)
Turkey · Delayed Price · Currency is TRY 34.44
-0.06 (-0.17%)
At close: Oct 3, 2025
IST:ARMGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 34.32 | 34.48 | 33.94 | 33.96 | 33.96 | -1.05% | 2,060,775 |
| Oct 7, 2025 | 34.32 | 34.60 | 34.16 | 34.32 | 34.32 | 0.35% | 1,633,967 |
| Oct 6, 2025 | 34.60 | 35.34 | 34.16 | 34.20 | 34.20 | -0.70% | 4,865,423 |
| Oct 3, 2025 | 34.68 | 35.44 | 34.30 | 34.44 | 34.44 | -0.17% | 5,484,346 |
| Oct 2, 2025 | 34.82 | 34.98 | 33.92 | 34.50 | 34.50 | -0.86% | 2,244,578 |
| Oct 1, 2025 | 34.00 | 35.00 | 33.80 | 34.80 | 34.80 | 2.53% | 4,353,039 |
| Sep 30, 2025 | 34.30 | 34.50 | 33.78 | 33.94 | 33.94 | -0.88% | 1,643,160 |
| Sep 29, 2025 | 33.58 | 34.28 | 33.48 | 34.24 | 34.24 | 1.97% | 2,324,456 |
| Sep 26, 2025 | 34.22 | 34.48 | 33.58 | 33.58 | 33.58 | -1.81% | 1,583,231 |
| Sep 25, 2025 | 34.54 | 34.68 | 33.88 | 34.20 | 34.20 | -0.98% | 2,553,613 |
| Sep 24, 2025 | 34.74 | 34.86 | 34.12 | 34.54 | 34.54 | 0.58% | 3,387,003 |
| Sep 23, 2025 | 34.44 | 34.60 | 33.96 | 34.34 | 34.34 | -0.29% | 2,211,954 |
| Sep 22, 2025 | 34.14 | 34.58 | 34.14 | 34.44 | 34.44 | 1.83% | 2,705,467 |
| Sep 19, 2025 | 34.30 | 34.30 | 33.42 | 33.82 | 33.82 | -0.41% | 2,809,927 |
| Sep 18, 2025 | 34.30 | 34.80 | 33.76 | 33.96 | 33.96 | -0.70% | 3,158,790 |
| Sep 17, 2025 | 34.02 | 34.72 | 33.70 | 34.20 | 34.20 | 1.06% | 3,396,939 |
| Sep 16, 2025 | 33.84 | 34.14 | 33.52 | 33.84 | 33.84 | 0.95% | 4,073,763 |
| Sep 15, 2025 | 32.70 | 33.74 | 32.54 | 33.52 | 33.52 | 2.76% | 7,778,121 |
| Sep 12, 2025 | 32.72 | 32.78 | 32.44 | 32.62 | 32.62 | -0.31% | 2,197,138 |
| Sep 11, 2025 | 31.54 | 33.00 | 31.54 | 32.72 | 32.72 | 3.94% | 5,967,267 |
| Sep 10, 2025 | 31.74 | 32.14 | 31.48 | 31.48 | 31.48 | -0.19% | 1,557,693 |
| Sep 9, 2025 | 31.80 | 32.24 | 31.54 | 31.54 | 31.54 | -0.50% | 1,766,472 |
| Sep 8, 2025 | 32.78 | 32.78 | 31.38 | 31.70 | 31.70 | -4.17% | 2,024,873 |
| Sep 5, 2025 | 33.70 | 33.76 | 33.06 | 33.08 | 33.08 | -1.43% | 1,973,432 |
| Sep 4, 2025 | 33.22 | 33.84 | 33.20 | 33.56 | 33.56 | 1.27% | 2,134,391 |
| Sep 3, 2025 | 33.76 | 33.86 | 32.84 | 33.14 | 33.14 | -1.54% | 2,791,380 |
| Sep 2, 2025 | 35.08 | 35.42 | 33.26 | 33.66 | 33.66 | -4.05% | 5,587,256 |
| Sep 1, 2025 | 33.90 | 35.20 | 33.90 | 35.08 | 35.08 | 3.48% | 5,563,416 |
| Aug 29, 2025 | 34.00 | 34.48 | 33.80 | 33.90 | 33.90 | -0.29% | 2,416,566 |
| Aug 28, 2025 | 34.24 | 34.56 | 33.98 | 34.00 | 34.00 | -0.64% | 2,575,260 |
| Aug 27, 2025 | 34.80 | 35.14 | 34.20 | 34.22 | 34.22 | -0.70% | 4,002,270 |
| Aug 26, 2025 | 35.14 | 35.14 | 34.40 | 34.46 | 34.46 | -1.37% | 3,565,888 |
| Aug 25, 2025 | 34.64 | 35.02 | 34.42 | 34.94 | 34.94 | 2.10% | 6,513,832 |
| Aug 22, 2025 | 34.12 | 34.44 | 34.02 | 34.22 | 34.22 | 0.41% | 3,292,337 |
| Aug 21, 2025 | 34.16 | 34.46 | 33.94 | 34.08 | 34.08 | 0.18% | 4,027,634 |
| Aug 20, 2025 | 33.78 | 34.28 | 33.64 | 34.02 | 34.02 | 0.71% | 2,951,581 |
| Aug 19, 2025 | 34.10 | 34.28 | 33.58 | 33.78 | 33.78 | -0.59% | 3,138,719 |
| Aug 18, 2025 | 34.24 | 34.40 | 33.96 | 33.98 | 33.98 | -0.64% | 3,223,003 |
| Aug 15, 2025 | 34.02 | 34.46 | 33.68 | 34.20 | 34.20 | 0.59% | 3,031,028 |
| Aug 14, 2025 | 34.34 | 34.80 | 34.00 | 34.00 | 34.00 | -1.05% | 2,197,105 |
| Aug 13, 2025 | 35.62 | 35.78 | 34.36 | 34.36 | 34.36 | -2.77% | 3,268,283 |
| Aug 12, 2025 | 36.64 | 36.68 | 35.34 | 35.34 | 35.34 | -3.50% | 5,877,213 |
| Aug 11, 2025 | 35.72 | 37.36 | 35.72 | 36.62 | 36.62 | 3.39% | 10,363,570 |
| Aug 8, 2025 | 35.28 | 36.02 | 34.82 | 35.42 | 35.42 | 0.28% | 6,028,855 |
| Aug 7, 2025 | 35.04 | 36.36 | 34.94 | 35.32 | 35.32 | 1.15% | 6,250,482 |
| Aug 6, 2025 | 35.44 | 35.62 | 34.78 | 34.92 | 34.92 | -0.80% | 5,457,367 |
| Aug 5, 2025 | 34.20 | 35.40 | 34.08 | 35.20 | 35.20 | 3.23% | 8,943,485 |
| Aug 4, 2025 | 34.10 | 34.32 | 33.86 | 34.10 | 34.10 | 0.71% | 3,439,061 |
| Aug 1, 2025 | 34.10 | 34.20 | 33.70 | 33.86 | 33.86 | -0.65% | 2,382,940 |
| Jul 31, 2025 | 34.18 | 34.48 | 33.88 | 34.08 | 34.08 | -0.12% | 3,269,344 |