Arsan Tekstil Ticaret ve Sanayi Anonim Sirketi (IST:ARSAN)
Turkey · Delayed Price · Currency is TRY 4.570
+0.100 (2.24%)
At close: Feb 9, 2026
IST:ARSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 4.60 | 4.89 | 4.51 | 4.57 | 4.57 | 2.24% | 86,274,820 |
| Feb 6, 2026 | 4.10 | 4.47 | 4.07 | 4.47 | 4.47 | 9.83% | 55,017,490 |
| Feb 5, 2026 | 4.31 | 4.39 | 3.92 | 4.07 | 4.07 | -5.35% | 71,217,080 |
| Feb 4, 2026 | 4.47 | 4.70 | 4.26 | 4.30 | 4.30 | -4.66% | 50,569,670 |
| Feb 3, 2026 | 4.63 | 4.66 | 4.49 | 4.51 | 4.51 | -2.80% | 32,520,220 |
| Feb 2, 2026 | 4.26 | 4.69 | 4.18 | 4.64 | 4.64 | 8.67% | 47,640,310 |
| Jan 30, 2026 | 4.25 | 4.50 | 4.20 | 4.27 | 4.27 | 0.47% | 43,735,770 |
| Jan 29, 2026 | 4.28 | 4.37 | 4.14 | 4.25 | 4.25 | -0.70% | 58,150,000 |
| Jan 28, 2026 | 4.74 | 4.76 | 4.28 | 4.28 | 4.28 | -8.74% | 53,204,883 |
| Jan 27, 2026 | 4.83 | 4.89 | 4.64 | 4.69 | 4.69 | -2.90% | 57,563,830 |
| Jan 26, 2026 | 4.78 | 4.95 | 4.74 | 4.83 | 4.83 | 1.26% | 33,438,360 |
| Jan 23, 2026 | 4.54 | 4.80 | 4.44 | 4.77 | 4.77 | 5.53% | 58,361,796 |
| Jan 22, 2026 | 4.44 | 4.66 | 4.36 | 4.52 | 4.52 | 2.49% | 39,579,120 |
| Jan 21, 2026 | 4.41 | 4.74 | 4.34 | 4.41 | 4.41 | 1.38% | 84,487,700 |
| Jan 20, 2026 | 4.50 | 4.53 | 4.28 | 4.35 | 4.35 | -1.36% | 49,662,290 |
| Jan 19, 2026 | 4.08 | 4.41 | 4.06 | 4.41 | 4.41 | 9.98% | 72,467,620 |
| Jan 16, 2026 | 4.19 | 4.39 | 4.01 | 4.01 | 4.01 | -2.91% | 91,181,140 |
| Jan 15, 2026 | 3.74 | 4.13 | 3.70 | 4.13 | 4.13 | 9.84% | 55,767,450 |
| Jan 14, 2026 | 3.92 | 3.93 | 3.73 | 3.76 | 3.76 | -4.08% | 50,095,430 |
| Jan 13, 2026 | 3.98 | 4.14 | 3.90 | 3.92 | 3.92 | -1.01% | 84,132,470 |
| Jan 12, 2026 | 3.62 | 3.96 | 3.53 | 3.96 | 3.96 | 10.00% | 80,224,140 |
| Jan 9, 2026 | 3.48 | 3.76 | 3.47 | 3.60 | 3.60 | 3.75% | 61,196,850 |
| Jan 8, 2026 | 3.52 | 3.56 | 3.46 | 3.47 | 3.47 | -1.14% | 30,044,270 |
| Jan 7, 2026 | 3.66 | 3.71 | 3.51 | 3.51 | 3.51 | -3.57% | 29,364,830 |
| Jan 6, 2026 | 3.68 | 3.72 | 3.60 | 3.64 | 3.64 | -1.62% | 25,438,970 |
| Jan 5, 2026 | 3.80 | 3.80 | 3.63 | 3.70 | 3.70 | -2.37% | 37,477,470 |
| Jan 2, 2026 | 3.79 | 3.89 | 3.64 | 3.79 | 3.79 | -0.26% | 65,927,090 |
| Dec 31, 2025 | 3.60 | 3.85 | 3.50 | 3.80 | 3.80 | 8.57% | 114,454,700 |
| Dec 30, 2025 | 3.20 | 3.50 | 3.18 | 3.50 | 3.50 | 9.72% | 58,421,340 |
| Dec 29, 2025 | 3.27 | 3.27 | 3.16 | 3.19 | 3.19 | -1.85% | 20,460,690 |
| Dec 26, 2025 | 3.26 | 3.28 | 3.20 | 3.25 | 3.25 | -0.31% | 15,072,710 |
| Dec 25, 2025 | 3.21 | 3.30 | 3.19 | 3.26 | 3.26 | 2.19% | 18,063,650 |
| Dec 24, 2025 | 3.31 | 3.38 | 3.19 | 3.19 | 3.19 | -3.04% | 37,204,640 |
| Dec 23, 2025 | 3.42 | 3.46 | 3.27 | 3.29 | 3.29 | -3.52% | 42,287,190 |
| Dec 22, 2025 | 3.22 | 3.54 | 3.20 | 3.41 | 3.41 | 5.90% | 84,400,120 |
| Dec 19, 2025 | 3.20 | 3.32 | 3.05 | 3.22 | 3.22 | 0.94% | 40,253,680 |
| Dec 18, 2025 | 3.28 | 3.35 | 3.15 | 3.19 | 3.19 | -2.45% | 29,221,930 |
| Dec 17, 2025 | 3.35 | 3.45 | 3.24 | 3.27 | 3.27 | -2.10% | 67,299,280 |
| Dec 16, 2025 | 3.35 | 3.42 | 3.26 | 3.34 | 3.34 | -0.30% | 78,504,070 |
| Dec 15, 2025 | 3.14 | 3.35 | 3.14 | 3.35 | 3.35 | 6.35% | 46,882,680 |
| Dec 12, 2025 | 3.26 | 3.26 | 3.12 | 3.15 | 3.15 | -2.48% | 21,107,570 |
| Dec 11, 2025 | 3.34 | 3.38 | 3.16 | 3.23 | 3.23 | -2.71% | 37,781,350 |
| Dec 10, 2025 | 3.19 | 3.48 | 3.15 | 3.32 | 3.32 | 4.08% | 66,753,670 |
| Dec 9, 2025 | 3.16 | 3.26 | 3.12 | 3.19 | 3.19 | 0.95% | 31,220,640 |
| Dec 8, 2025 | 3.34 | 3.43 | 3.12 | 3.16 | 3.16 | -2.77% | 86,689,510 |
| Dec 5, 2025 | 3.24 | 3.25 | 3.10 | 3.25 | 3.25 | 9.80% | 81,045,600 |
| Dec 4, 2025 | 3.03 | 3.04 | 2.96 | 2.96 | 2.96 | -1.00% | 20,352,700 |
| Dec 3, 2025 | 2.93 | 3.05 | 2.92 | 2.99 | 2.99 | 2.40% | 27,291,340 |
| Dec 2, 2025 | 2.97 | 3.00 | 2.90 | 2.92 | 2.92 | -0.68% | 8,359,966 |
| Dec 1, 2025 | 2.85 | 2.96 | 2.83 | 2.94 | 2.94 | 4.63% | 11,008,210 |