Arsan Tekstil Ticaret ve Sanayi Anonim Sirketi (IST:ARSAN)
Turkey · Delayed Price · Currency is TRY 23.38
+0.08 (0.34%)
At close: Aug 12, 2025, 6:00 PM GMT+3
IST:ARSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.38 | 23.64 | 23.10 | 23.32 | - | -0.26% | 1,117,941 |
| Aug 12, 2025 | 23.42 | 23.60 | 23.20 | 23.38 | - | 0.34% | 969,040 |
| Aug 11, 2025 | 23.00 | 23.84 | 22.86 | 23.30 | - | 1.57% | 2,260,058 |
| Aug 8, 2025 | 23.90 | 23.90 | 22.82 | 22.94 | - | -0.95% | 2,305,464 |
| Aug 7, 2025 | 23.20 | 23.34 | 22.96 | 23.16 | - | 0.26% | 989,523 |
| Aug 6, 2025 | 22.78 | 23.90 | 22.52 | 23.10 | - | 2.30% | 2,418,464 |
| Aug 5, 2025 | 22.72 | 23.34 | 22.54 | 22.58 | - | -0.27% | 1,692,958 |
| Aug 4, 2025 | 22.70 | 22.82 | 22.50 | 22.64 | - | -0.18% | 1,012,898 |
| Aug 1, 2025 | 21.80 | 22.82 | 21.58 | 22.68 | - | 3.94% | 1,668,021 |
| Jul 31, 2025 | 22.00 | 22.30 | 21.50 | 21.82 | - | -0.64% | 1,476,066 |
| Jul 30, 2025 | 22.04 | 22.30 | 21.96 | 21.96 | - | - | 512,986 |
| Jul 29, 2025 | 22.44 | 22.52 | 21.96 | 21.96 | - | -2.14% | 713,150 |
| Jul 28, 2025 | 22.60 | 23.18 | 22.22 | 22.44 | - | -0.27% | 1,418,528 |
| Jul 25, 2025 | 22.84 | 23.08 | 22.08 | 22.50 | - | -1.49% | 1,080,956 |
| Jul 24, 2025 | 22.08 | 23.00 | 21.94 | 22.84 | - | 3.44% | 2,329,567 |
| Jul 23, 2025 | 21.98 | 22.36 | 21.86 | 22.08 | - | - | 930,018 |
| Jul 22, 2025 | 21.94 | 22.28 | 21.78 | 22.08 | - | 0.64% | 1,716,145 |
| Jul 21, 2025 | 21.20 | 22.14 | 21.20 | 21.94 | - | 3.98% | 1,928,417 |
| Jul 18, 2025 | 21.08 | 21.74 | 20.94 | 21.10 | - | -1.03% | 1,877,298 |
| Jul 17, 2025 | 20.04 | 21.50 | 20.00 | 21.32 | - | 6.49% | 4,270,062 |
| Jul 16, 2025 | 20.48 | 20.48 | 19.78 | 20.02 | - | -1.57% | 2,169,296 |
| Jul 14, 2025 | 20.20 | 20.98 | 20.20 | 20.34 | - | 0.39% | 1,090,098 |
| Jul 11, 2025 | 20.04 | 20.36 | 19.87 | 20.26 | - | 0.90% | 2,004,316 |
| Jul 10, 2025 | 20.06 | 20.16 | 19.96 | 20.08 | - | 0.40% | 790,222 |
| Jul 9, 2025 | 19.81 | 20.22 | 19.71 | 20.00 | - | 1.21% | 634,759 |
| Jul 8, 2025 | 19.92 | 20.30 | 19.72 | 19.76 | - | -0.90% | 872,267 |
| Jul 7, 2025 | 19.89 | 20.60 | 19.70 | 19.94 | - | -0.05% | 1,384,719 |
| Jul 4, 2025 | 19.97 | 20.08 | 19.78 | 19.95 | - | -0.10% | 780,643 |
| Jul 3, 2025 | 19.90 | 20.30 | 19.78 | 19.97 | - | 1.37% | 979,091 |
| Jul 2, 2025 | 19.65 | 19.97 | 19.56 | 19.70 | - | 0.66% | 954,840 |
| Jul 1, 2025 | 19.29 | 19.70 | 19.11 | 19.57 | - | 1.72% | 1,137,726 |
| Jun 30, 2025 | 18.80 | 19.31 | 18.79 | 19.24 | - | 2.56% | 852,292 |
| Jun 27, 2025 | 18.82 | 18.83 | 18.46 | 18.76 | - | -0.32% | 478,853 |
| Jun 26, 2025 | 19.18 | 19.28 | 18.82 | 18.82 | - | -1.88% | 612,270 |
| Jun 25, 2025 | 18.93 | 19.69 | 18.93 | 19.18 | - | 0.37% | 766,996 |
| Jun 24, 2025 | 18.92 | 19.16 | 18.77 | 19.11 | - | 2.74% | 1,605,959 |
| Jun 23, 2025 | 18.70 | 18.85 | 18.44 | 18.60 | - | -1.59% | 861,015 |
| Jun 20, 2025 | 19.01 | 19.04 | 18.86 | 18.90 | - | -0.58% | 579,419 |
| Jun 19, 2025 | 19.00 | 19.57 | 18.91 | 19.01 | - | -1.60% | 1,137,222 |
| Jun 18, 2025 | 19.46 | 19.46 | 18.80 | 19.32 | - | -0.77% | 663,413 |
| Jun 17, 2025 | 20.30 | 20.30 | 19.47 | 19.47 | - | -1.42% | 805,903 |
| Jun 16, 2025 | 19.00 | 19.89 | 18.83 | 19.75 | - | 3.67% | 1,461,029 |
| Jun 13, 2025 | 19.07 | 19.37 | 18.55 | 19.05 | - | -4.42% | 961,429 |
| Jun 12, 2025 | 20.22 | 20.26 | 19.91 | 19.93 | - | -2.02% | 520,819 |
| Jun 11, 2025 | 20.70 | 20.74 | 20.20 | 20.34 | - | -1.45% | 711,363 |
| Jun 10, 2025 | 19.83 | 21.08 | 19.83 | 20.64 | - | 4.45% | 1,128,645 |
| Jun 5, 2025 | 19.69 | 19.80 | 19.53 | 19.76 | - | 0.71% | 227,402 |
| Jun 4, 2025 | 19.47 | 19.62 | 19.40 | 19.62 | - | 0.82% | 816,456 |
| Jun 3, 2025 | 19.37 | 19.57 | 19.37 | 19.46 | - | 0.88% | 583,515 |
| Jun 2, 2025 | 19.71 | 19.83 | 19.29 | 19.29 | - | -2.18% | 571,898 |