Arsan Tekstil Ticaret ve Sanayi Anonim Sirketi (IST:ARSAN)
Turkey · Delayed Price · Currency is TRY 3.260
+0.150 (4.82%)
At close: Nov 6, 2025
IST:ARSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.26 | 3.26 | 3.08 | 3.11 | 3.11 | -4.60% | 13,538,980 |
| Nov 6, 2025 | 3.12 | 3.28 | 3.08 | 3.26 | 3.26 | 4.82% | 20,215,270 |
| Nov 5, 2025 | 3.17 | 3.24 | 3.08 | 3.11 | 3.11 | 1.63% | 21,754,830 |
| Nov 4, 2025 | 3.11 | 3.11 | 2.98 | 3.06 | 3.06 | -0.33% | 11,488,420 |
| Nov 3, 2025 | 3.03 | 3.18 | 3.03 | 3.07 | 3.07 | 1.32% | 19,053,110 |
| Oct 31, 2025 | 2.91 | 3.03 | 2.89 | 3.03 | 3.03 | 4.48% | 16,183,200 |
| Oct 30, 2025 | 2.81 | 2.92 | 2.81 | 2.90 | 2.90 | 3.20% | 11,119,510 |
| Oct 28, 2025 | 2.86 | 2.86 | 2.81 | 2.81 | 2.81 | -1.75% | 3,492,914 |
| Oct 27, 2025 | 2.90 | 2.95 | 2.85 | 2.86 | 2.86 | -1.38% | 9,575,740 |
| Oct 24, 2025 | 2.79 | 2.92 | 2.78 | 2.90 | 2.90 | 4.32% | 17,925,950 |
| Oct 23, 2025 | 2.78 | 2.83 | 2.76 | 2.78 | 2.78 | - | 11,658,120 |
| Oct 22, 2025 | 2.82 | 2.87 | 2.76 | 2.78 | 2.78 | -1.07% | 12,232,320 |
| Oct 21, 2025 | 2.80 | 2.93 | 2.80 | 2.81 | 2.81 | 0.36% | 26,383,400 |
| Oct 20, 2025 | 2.65 | 2.86 | 2.63 | 2.80 | 2.80 | 6.87% | 29,130,750 |
| Oct 17, 2025 | 2.67 | 2.71 | 2.56 | 2.62 | 2.62 | -1.87% | 16,344,170 |
| Oct 16, 2025 | 2.70 | 2.74 | 2.66 | 2.67 | 2.67 | -1.11% | 10,906,220 |
| Oct 15, 2025 | 2.66 | 2.73 | 2.66 | 2.70 | 2.70 | 1.89% | 12,238,060 |
| Oct 14, 2025 | 2.72 | 2.75 | 2.64 | 2.65 | 2.65 | -2.21% | 14,961,560 |
| Oct 13, 2025 | 2.75 | 2.79 | 2.70 | 2.71 | 2.71 | -1.81% | 13,813,280 |
| Oct 10, 2025 | 2.76 | 2.79 | 2.72 | 2.76 | 2.76 | - | 10,033,090 |
| Oct 9, 2025 | 2.74 | 2.79 | 2.72 | 2.76 | 2.76 | 1.47% | 14,745,970 |
| Oct 8, 2025 | 2.81 | 2.84 | 2.71 | 2.72 | 2.72 | -3.55% | 14,529,470 |
| Oct 7, 2025 | 2.75 | 2.84 | 2.75 | 2.82 | 2.82 | 2.55% | 10,989,360 |
| Oct 6, 2025 | 2.87 | 2.88 | 2.75 | 2.75 | 2.75 | -3.51% | 13,333,490 |
| Oct 3, 2025 | 2.90 | 2.92 | 2.84 | 2.85 | 2.85 | -2.40% | 11,775,920 |
| Oct 2, 2025 | 2.91 | 2.93 | 2.84 | 2.92 | 2.92 | 0.69% | 16,533,210 |
| Oct 1, 2025 | 2.89 | 2.92 | 2.79 | 2.90 | 2.90 | 1.05% | 15,013,390 |
| Sep 30, 2025 | 2.92 | 2.96 | 2.86 | 2.87 | 2.87 | -1.37% | 18,063,970 |
| Sep 29, 2025 | 2.97 | 2.98 | 2.90 | 2.91 | 2.91 | -2.02% | 19,020,310 |
| Sep 26, 2025 | 3.00 | 3.05 | 2.96 | 2.97 | 2.97 | -0.34% | 14,694,440 |
| Sep 25, 2025 | 3.09 | 3.10 | 2.98 | 2.98 | 2.98 | -3.25% | 25,847,040 |
| Sep 24, 2025 | 3.11 | 3.15 | 3.03 | 3.08 | 3.08 | - | 46,482,210 |
| Sep 23, 2025 | 3.00 | 3.20 | 2.96 | 3.08 | 3.08 | 2.67% | 50,157,320 |
| Sep 22, 2025 | 3.10 | 3.12 | 2.97 | 3.00 | 3.00 | -0.99% | 35,717,050 |
| Sep 19, 2025 | 2.91 | 3.03 | 2.89 | 3.03 | 3.03 | 4.12% | 27,354,920 |
| Sep 18, 2025 | 2.89 | 3.02 | 2.89 | 2.91 | 2.91 | 1.75% | 33,343,570 |
| Sep 17, 2025 | 2.86 | 2.91 | 2.81 | 2.86 | 2.86 | - | 15,713,840 |
| Sep 16, 2025 | 2.77 | 2.87 | 2.75 | 2.86 | 2.86 | 3.25% | 15,188,950 |
| Sep 15, 2025 | 2.61 | 2.79 | 2.57 | 2.77 | 2.77 | 6.13% | 16,848,890 |
| Sep 12, 2025 | 2.70 | 2.72 | 2.59 | 2.61 | 2.61 | -2.61% | 12,732,100 |
| Sep 11, 2025 | 2.75 | 2.85 | 2.68 | 2.68 | 2.68 | -2.90% | 13,642,340 |
| Sep 10, 2025 | 2.75 | 2.83 | 2.73 | 2.76 | 2.76 | 1.47% | 20,316,850 |
| Sep 9, 2025 | 2.71 | 2.84 | 2.71 | 2.72 | 2.72 | 0.74% | 19,729,540 |
| Sep 8, 2025 | 2.75 | 2.75 | 2.68 | 2.70 | 2.70 | -2.88% | 14,070,350 |
| Sep 5, 2025 | 2.87 | 2.88 | 2.77 | 2.78 | 2.78 | -2.46% | 15,989,690 |
| Sep 4, 2025 | 2.88 | 2.94 | 2.83 | 2.85 | 2.85 | -1.04% | 22,125,520 |
| Sep 3, 2025 | 2.90 | 2.90 | 2.83 | 2.88 | 2.88 | - | 10,680,740 |
| Sep 2, 2025 | 2.94 | 2.98 | 2.77 | 2.88 | 2.88 | -1.37% | 31,229,890 |
| Sep 1, 2025 | 2.94 | 3.08 | 2.91 | 2.92 | 2.92 | - | 24,288,930 |
| Aug 29, 2025 | 3.04 | 3.06 | 2.89 | 2.92 | 2.92 | -3.63% | 23,605,900 |