Arsan Holding Anonim Sirketi (IST:ARSAN)
Turkey · Delayed Price · Currency is TRY 3.400
-0.010 (-0.29%)
Last updated: May 26, 2026, 12:39 PM GMT+3
IST:ARSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.41 | 3.45 | 3.35 | 3.40 | 3.40 | -0.29% | 7,970,867 |
| May 25, 2026 | 3.42 | 3.45 | 3.37 | 3.41 | 3.41 | 0.59% | 17,412,960 |
| May 22, 2026 | 3.21 | 3.41 | 3.20 | 3.39 | 3.39 | 3.99% | 34,746,090 |
| May 21, 2026 | 3.55 | 3.55 | 3.26 | 3.26 | 3.26 | -6.59% | 16,500,340 |
| May 20, 2026 | 3.61 | 3.68 | 3.47 | 3.49 | 3.49 | -1.97% | 38,995,930 |
| May 18, 2026 | 3.61 | 3.63 | 3.52 | 3.56 | 3.56 | -1.39% | 13,804,520 |
| May 15, 2026 | 3.70 | 3.71 | 3.61 | 3.61 | 3.61 | -3.22% | 19,006,450 |
| May 14, 2026 | 3.74 | 3.82 | 3.63 | 3.73 | 3.73 | 0.27% | 40,213,640 |
| May 13, 2026 | 3.96 | 4.11 | 3.66 | 3.72 | 3.72 | -7.46% | 75,499,750 |
| May 12, 2026 | 4.21 | 4.40 | 4.00 | 4.02 | 4.02 | -4.06% | 60,132,270 |
| May 11, 2026 | 3.90 | 4.29 | 3.79 | 4.19 | 4.19 | 7.44% | 75,783,860 |
| May 8, 2026 | 3.79 | 3.99 | 3.75 | 3.90 | 3.90 | 3.45% | 43,330,450 |
| May 7, 2026 | 3.64 | 3.89 | 3.62 | 3.77 | 3.77 | 4.14% | 47,918,070 |
| May 6, 2026 | 3.60 | 3.71 | 3.59 | 3.62 | 3.62 | 0.56% | 28,103,380 |
| May 5, 2026 | 3.50 | 3.70 | 3.50 | 3.60 | 3.60 | 3.45% | 34,785,780 |
| May 4, 2026 | 3.47 | 3.54 | 3.42 | 3.48 | 3.48 | - | 22,617,910 |
| Apr 30, 2026 | 3.43 | 3.54 | 3.41 | 3.48 | 3.48 | 1.75% | 19,281,030 |
| Apr 29, 2026 | 3.50 | 3.55 | 3.42 | 3.42 | 3.42 | -1.72% | 16,777,580 |
| Apr 28, 2026 | 3.63 | 3.64 | 3.48 | 3.48 | 3.48 | -3.87% | 14,807,770 |
| Apr 27, 2026 | 3.62 | 3.69 | 3.58 | 3.62 | 3.62 | 0.28% | 17,881,200 |
| Apr 24, 2026 | 3.56 | 3.63 | 3.53 | 3.61 | 3.61 | 1.98% | 8,900,365 |
| Apr 22, 2026 | 3.61 | 3.63 | 3.53 | 3.54 | 3.54 | -1.67% | 12,968,400 |
| Apr 21, 2026 | 3.64 | 3.67 | 3.57 | 3.60 | 3.60 | -0.55% | 21,095,380 |
| Apr 20, 2026 | 3.68 | 3.68 | 3.58 | 3.62 | 3.62 | -1.90% | 15,249,330 |
| Apr 17, 2026 | 3.54 | 3.71 | 3.53 | 3.69 | 3.69 | 4.83% | 27,960,210 |
| Apr 16, 2026 | 3.57 | 3.59 | 3.49 | 3.52 | 3.52 | -0.85% | 26,635,970 |
| Apr 15, 2026 | 3.51 | 3.59 | 3.49 | 3.55 | 3.55 | 1.14% | 22,097,220 |
| Apr 14, 2026 | 3.61 | 3.62 | 3.49 | 3.51 | 3.51 | -1.96% | 33,916,570 |
| Apr 13, 2026 | 3.64 | 3.64 | 3.56 | 3.58 | 3.58 | -2.45% | 17,575,530 |
| Apr 10, 2026 | 3.66 | 3.70 | 3.65 | 3.67 | 3.67 | 0.82% | 16,713,320 |
| Apr 9, 2026 | 3.66 | 3.68 | 3.60 | 3.64 | 3.64 | -0.55% | 13,765,030 |
| Apr 8, 2026 | 3.70 | 3.74 | 3.62 | 3.66 | 3.66 | 2.81% | 21,078,370 |
| Apr 7, 2026 | 3.71 | 3.76 | 3.53 | 3.56 | 3.56 | -4.04% | 21,745,560 |
| Apr 6, 2026 | 3.70 | 3.75 | 3.68 | 3.71 | 3.71 | 0.54% | 14,923,250 |
| Apr 3, 2026 | 3.77 | 3.78 | 3.67 | 3.69 | 3.69 | -1.86% | 17,213,300 |
| Apr 2, 2026 | 3.72 | 3.77 | 3.68 | 3.76 | 3.76 | -1.05% | 17,725,080 |
| Apr 1, 2026 | 3.76 | 3.81 | 3.70 | 3.80 | 3.80 | 2.70% | 17,477,840 |
| Mar 31, 2026 | 3.69 | 3.73 | 3.62 | 3.70 | 3.70 | 2.49% | 18,686,330 |
| Mar 30, 2026 | 3.72 | 3.74 | 3.58 | 3.61 | 3.61 | -2.96% | 32,717,990 |
| Mar 27, 2026 | 3.87 | 3.94 | 3.70 | 3.72 | 3.72 | -3.88% | 16,794,070 |
| Mar 26, 2026 | 3.93 | 3.99 | 3.83 | 3.87 | 3.87 | -2.03% | 17,162,380 |
| Mar 25, 2026 | 4.00 | 4.19 | 3.94 | 3.95 | 3.95 | -1.25% | 28,239,780 |
| Mar 24, 2026 | 4.09 | 4.09 | 3.93 | 4.00 | 4.00 | -2.20% | 19,727,460 |
| Mar 23, 2026 | 4.21 | 4.27 | 3.89 | 4.09 | 4.09 | -3.31% | 36,107,890 |
| Mar 19, 2026 | 4.15 | 4.31 | 4.11 | 4.23 | 4.23 | 1.68% | 15,144,270 |
| Mar 18, 2026 | 4.13 | 4.29 | 4.09 | 4.16 | 4.16 | 0.73% | 31,584,710 |
| Mar 17, 2026 | 3.86 | 4.16 | 3.85 | 4.13 | 4.13 | 8.68% | 39,915,140 |
| Mar 16, 2026 | 4.02 | 4.05 | 3.78 | 3.80 | 3.80 | -5.47% | 25,630,370 |
| Mar 13, 2026 | 3.82 | 4.08 | 3.69 | 4.02 | 4.02 | 5.24% | 42,190,840 |
| Mar 12, 2026 | 3.72 | 3.89 | 3.62 | 3.82 | 3.82 | 1.87% | 34,236,070 |