Skip to main content
logo
Arsan Tekstil Ticaret ve Sanayi Anonim Sirketi (IST:ARSAN)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.820
+0.070 (2.55%)
Last updated: Oct 7, 2025, 1:24 PM GMT+3

IST:ARSAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20252.752.842.752.822.822.55%10,989,360
Oct 6, 20252.872.882.752.752.75-3.51%13,333,490
Oct 3, 20252.902.922.842.852.85-2.40%11,775,920
Oct 2, 20252.912.932.842.922.920.69%16,533,210
Oct 1, 20252.892.922.792.902.901.05%15,013,390
Sep 30, 20252.922.962.862.872.87-1.37%18,063,970
Sep 29, 20252.972.982.902.912.91-2.02%19,020,310
Sep 26, 20253.003.052.962.972.97-0.34%14,694,440
Sep 25, 20253.093.102.982.982.98-3.25%25,847,040
Sep 24, 20253.113.153.033.083.08-46,482,210
Sep 23, 20253.003.202.963.083.082.67%50,157,320
Sep 22, 20253.103.122.973.003.00-0.99%35,717,050
Sep 19, 20252.913.032.893.033.034.12%27,354,920
Sep 18, 20252.893.022.892.912.911.75%33,343,570
Sep 17, 20252.862.912.812.862.86-15,713,840
Sep 16, 20252.772.872.752.862.863.25%15,188,950
Sep 15, 20252.612.792.572.772.776.13%16,848,890
Sep 12, 20252.702.722.592.612.61-2.61%12,732,100
Sep 11, 20252.752.852.682.682.68-2.90%13,642,340
Sep 10, 20252.752.832.732.762.761.47%20,316,850
Sep 9, 20252.712.842.712.722.720.74%19,729,540
Sep 8, 20252.752.752.682.702.70-2.88%14,070,350
Sep 5, 20252.872.882.772.782.78-2.46%15,989,690
Sep 4, 20252.882.942.832.852.85-1.04%22,125,520
Sep 3, 20252.902.902.832.882.88-10,680,740
Sep 2, 20252.942.982.772.882.88-1.37%31,229,890
Sep 1, 20252.943.082.912.922.92-24,288,930
Aug 29, 20253.043.062.892.922.92-3.63%23,605,900
Aug 28, 20253.203.243.003.033.03-5.31%27,400,020
Aug 27, 20253.263.423.103.203.201.27%78,793,140
Aug 26, 20252.913.162.903.163.169.72%42,071,520
Aug 25, 20252.963.032.872.882.88-1.34%16,551,700
Aug 22, 20252.722.952.722.922.926.69%30,639,893
Aug 21, 20252.752.762.712.742.74-7,662,035
Aug 20, 20252.742.742.662.742.74-1.33%15,633,534
Aug 19, 20252.762.822.742.772.770.33%11,289,075
Aug 18, 20252.762.792.752.762.76-6,743,181
Aug 15, 20252.732.772.722.762.761.73%5,707,825
Aug 14, 20252.702.792.702.722.720.41%13,730,854
Aug 13, 20252.712.742.682.712.71-0.26%9,634,712
Aug 12, 20252.722.742.692.712.710.33%8,351,444
Aug 11, 20252.672.772.652.702.701.58%19,477,782
Aug 8, 20252.772.772.652.662.66-0.93%19,869,102
Aug 7, 20252.692.712.662.692.690.26%8,527,972
Aug 6, 20252.642.772.612.682.682.29%20,842,967
Aug 5, 20252.642.712.622.622.62-0.27%14,590,363
Aug 4, 20252.632.652.612.632.63-0.19%8,729,424
Aug 1, 20252.532.652.502.632.633.95%14,375,449
Jul 31, 20252.552.592.502.532.53-0.63%12,721,129
Jul 30, 20252.562.592.552.552.55-4,421,049