Armada Gida Ticaret Sanayi Anonim Sirketi (IST:ARMGD)
Turkey · Delayed Price · Currency is TRY 33.14
-0.52 (-1.54%)
At close: Sep 3, 2025
IST:ARMGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 33.76 | 33.86 | 32.84 | 33.14 | - | -1.54% | 2,791,380 |
| Sep 2, 2025 | 35.08 | 35.42 | 33.26 | 33.66 | - | -4.05% | 5,587,256 |
| Sep 1, 2025 | 33.90 | 35.20 | 33.90 | 35.08 | - | 3.48% | 5,563,416 |
| Aug 29, 2025 | 34.00 | 34.48 | 33.80 | 33.90 | - | -0.29% | 2,416,566 |
| Aug 28, 2025 | 34.24 | 34.56 | 33.98 | 34.00 | - | -0.64% | 2,575,260 |
| Aug 27, 2025 | 34.80 | 35.14 | 34.20 | 34.22 | - | -0.70% | 4,002,270 |
| Aug 26, 2025 | 35.14 | 35.14 | 34.40 | 34.46 | - | -1.37% | 3,565,888 |
| Aug 25, 2025 | 34.64 | 35.02 | 34.42 | 34.94 | - | 2.10% | 6,513,832 |
| Aug 22, 2025 | 34.12 | 34.44 | 34.02 | 34.22 | - | 0.41% | 3,292,337 |
| Aug 21, 2025 | 34.16 | 34.46 | 33.94 | 34.08 | - | 0.18% | 4,027,634 |
| Aug 20, 2025 | 33.78 | 34.28 | 33.64 | 34.02 | - | 0.71% | 2,951,581 |
| Aug 19, 2025 | 34.10 | 34.28 | 33.58 | 33.78 | - | -0.59% | 3,138,719 |
| Aug 18, 2025 | 34.24 | 34.40 | 33.96 | 33.98 | - | -0.64% | 3,223,003 |
| Aug 15, 2025 | 34.02 | 34.46 | 33.68 | 34.20 | - | 0.59% | 3,031,028 |
| Aug 14, 2025 | 34.34 | 34.80 | 34.00 | 34.00 | - | -1.05% | 2,197,105 |
| Aug 13, 2025 | 35.62 | 35.78 | 34.36 | 34.36 | - | -2.77% | 3,268,283 |
| Aug 12, 2025 | 36.64 | 36.68 | 35.34 | 35.34 | - | -3.50% | 5,877,213 |
| Aug 11, 2025 | 35.72 | 37.36 | 35.72 | 36.62 | - | 3.39% | 10,363,570 |
| Aug 8, 2025 | 35.28 | 36.02 | 34.82 | 35.42 | - | 0.28% | 6,028,855 |
| Aug 7, 2025 | 35.04 | 36.36 | 34.94 | 35.32 | - | 1.15% | 6,250,482 |
| Aug 6, 2025 | 35.44 | 35.62 | 34.78 | 34.92 | - | -0.80% | 5,457,367 |
| Aug 5, 2025 | 34.20 | 35.40 | 34.08 | 35.20 | - | 3.23% | 8,943,485 |
| Aug 4, 2025 | 34.10 | 34.32 | 33.86 | 34.10 | - | 0.71% | 3,439,061 |
| Aug 1, 2025 | 34.10 | 34.20 | 33.70 | 33.86 | - | -0.65% | 2,382,940 |
| Jul 31, 2025 | 34.18 | 34.48 | 33.88 | 34.08 | - | -0.12% | 3,269,344 |
| Jul 30, 2025 | 34.10 | 35.28 | 34.04 | 34.12 | - | 0.65% | 4,276,736 |
| Jul 29, 2025 | 34.12 | 34.50 | 33.74 | 33.90 | - | -0.12% | 2,354,854 |
| Jul 28, 2025 | 33.86 | 34.16 | 33.32 | 33.94 | - | 0.41% | 2,275,601 |
| Jul 25, 2025 | 34.08 | 34.26 | 33.78 | 33.80 | - | -0.47% | 1,481,461 |
| Jul 24, 2025 | 34.20 | 34.28 | 33.72 | 33.96 | - | -0.12% | 1,778,659 |
| Jul 23, 2025 | 34.52 | 34.64 | 33.98 | 34.00 | - | -1.16% | 1,508,290 |
| Jul 22, 2025 | 34.62 | 34.90 | 34.30 | 34.40 | - | -0.06% | 2,242,273 |
| Jul 21, 2025 | 33.86 | 34.78 | 33.86 | 34.42 | - | 1.95% | 2,550,270 |
| Jul 18, 2025 | 33.92 | 34.28 | 33.70 | 33.76 | - | -0.47% | 1,720,351 |
| Jul 17, 2025 | 33.72 | 34.28 | 33.46 | 33.92 | - | 1.19% | 2,032,981 |
| Jul 16, 2025 | 34.12 | 34.64 | 33.52 | 33.52 | - | -1.70% | 1,650,980 |
| Jul 14, 2025 | 34.18 | 34.78 | 34.04 | 34.10 | - | -0.23% | 1,942,504 |
| Jul 11, 2025 | 34.04 | 34.52 | 34.00 | 34.18 | - | 0.41% | 2,028,474 |
| Jul 10, 2025 | 33.52 | 34.20 | 33.50 | 34.04 | - | 1.98% | 2,844,502 |
| Jul 9, 2025 | 33.38 | 33.74 | 33.30 | 33.38 | - | 0.24% | 1,358,652 |
| Jul 8, 2025 | 34.18 | 34.22 | 33.12 | 33.30 | - | -2.17% | 1,224,093 |
| Jul 7, 2025 | 34.40 | 34.72 | 33.68 | 34.04 | - | -1.39% | 1,522,844 |
| Jul 4, 2025 | 34.68 | 34.70 | 33.80 | 34.52 | - | 0.06% | 2,641,020 |
| Jul 3, 2025 | 34.10 | 34.92 | 33.88 | 34.50 | - | 1.89% | 5,031,687 |
| Jul 2, 2025 | 34.44 | 34.58 | 33.78 | 33.86 | - | -1.68% | 3,234,084 |
| Jul 1, 2025 | 34.70 | 34.86 | 34.10 | 34.44 | - | -0.52% | 3,749,517 |
| Jun 30, 2025 | 34.76 | 35.38 | 34.50 | 34.62 | - | -0.40% | 2,090,444 |
| Jun 27, 2025 | 34.70 | 35.26 | 34.14 | 34.76 | - | 0.46% | 2,170,338 |
| Jun 26, 2025 | 35.20 | 35.36 | 34.42 | 34.60 | - | -1.65% | 1,780,384 |
| Jun 25, 2025 | 35.24 | 36.00 | 35.14 | 35.18 | - | - | 2,418,364 |