Arsan Holding Anonim Sirketi (IST:ARSAN)
Turkey · Delayed Price · Currency is TRY 3.590
-0.230 (-6.02%)
At close: Sep 18, 2026
IST:ARSAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.78 | 3.79 | 3.54 | 3.59 | 3.59 | -6.02% | 22,581,478 |
| Sep 17, 2026 | 3.69 | 3.97 | 3.69 | 3.82 | 3.82 | 1.33% | 24,851,700 |
| Sep 16, 2026 | 3.87 | 3.91 | 3.69 | 3.77 | 3.77 | -2.58% | 19,917,086 |
| Sep 15, 2026 | 4.07 | 4.10 | 3.87 | 3.87 | 3.87 | -4.91% | 15,877,471 |
| Sep 14, 2026 | 4.08 | 4.20 | 4.06 | 4.07 | 4.07 | -0.25% | 23,447,691 |
| Sep 11, 2026 | 4.02 | 4.14 | 3.96 | 4.08 | 4.08 | 1.75% | 24,634,052 |
| Sep 10, 2026 | 3.86 | 4.02 | 3.85 | 4.01 | 4.01 | 3.89% | 20,210,860 |
| Sep 9, 2026 | 3.95 | 3.95 | 3.85 | 3.86 | 3.86 | -1.53% | 14,948,916 |
| Sep 8, 2026 | 3.96 | 3.99 | 3.85 | 3.92 | 3.92 | -1.01% | 12,713,362 |
| Sep 7, 2026 | 3.91 | 4.01 | 3.86 | 3.96 | 3.96 | 1.80% | 16,720,788 |
| Sep 4, 2026 | 3.80 | 3.91 | 3.75 | 3.89 | 3.89 | 2.64% | 17,169,341 |
| Sep 3, 2026 | 3.99 | 4.00 | 3.77 | 3.79 | 3.79 | -4.53% | 27,142,510 |
| Sep 2, 2026 | 4.08 | 4.17 | 3.97 | 3.97 | 3.97 | -2.70% | 29,817,737 |
| Sep 1, 2026 | 4.41 | 4.45 | 4.05 | 4.08 | 4.08 | -7.27% | 39,655,265 |
| Aug 31, 2026 | 4.23 | 4.57 | 4.23 | 4.40 | 4.40 | 3.29% | 36,504,447 |
| Aug 28, 2026 | 4.23 | 4.39 | 4.23 | 4.26 | 4.26 | 0.24% | 18,875,472 |
| Aug 27, 2026 | 4.26 | 4.34 | 4.17 | 4.25 | 4.25 | -0.93% | 32,392,108 |
| Aug 26, 2026 | 4.27 | 4.36 | 4.07 | 4.29 | 4.29 | 0.47% | 73,377,530 |
| Aug 25, 2026 | 4.03 | 4.28 | 3.98 | 4.27 | 4.27 | 6.48% | 53,200,263 |
| Aug 24, 2026 | 3.91 | 4.07 | 3.86 | 4.01 | 4.01 | 3.35% | 39,005,333 |
| Aug 21, 2026 | 3.74 | 3.96 | 3.72 | 3.88 | 3.88 | 4.30% | 76,131,354 |
| Aug 20, 2026 | 3.92 | 3.92 | 3.69 | 3.72 | 3.72 | -2.36% | 52,426,880 |
| Aug 19, 2026 | 3.55 | 3.87 | 3.55 | 3.81 | 3.81 | 7.63% | 56,675,038 |
| Aug 18, 2026 | 3.48 | 3.59 | 3.45 | 3.54 | 3.54 | 1.14% | 14,811,650 |
| Aug 17, 2026 | 3.47 | 3.59 | 3.46 | 3.50 | 3.50 | 0.86% | 13,495,631 |
| Aug 14, 2026 | 3.36 | 3.51 | 3.35 | 3.47 | 3.47 | 3.89% | 14,753,427 |
| Aug 13, 2026 | 3.40 | 3.43 | 3.33 | 3.34 | 3.34 | -1.47% | 9,412,200 |
| Aug 12, 2026 | 3.37 | 3.50 | 3.37 | 3.39 | 3.39 | 0.59% | 17,288,817 |
| Aug 11, 2026 | 3.31 | 3.46 | 3.29 | 3.37 | 3.37 | 2.12% | 14,240,683 |
| Aug 10, 2026 | 3.37 | 3.41 | 3.30 | 3.30 | 3.30 | -0.60% | 10,052,464 |
| Aug 7, 2026 | 3.31 | 3.33 | 3.28 | 3.32 | 3.32 | 0.61% | 6,644,631 |
| Aug 6, 2026 | 3.29 | 3.34 | 3.27 | 3.30 | 3.30 | 0.61% | 8,524,054 |
| Aug 5, 2026 | 3.34 | 3.35 | 3.26 | 3.28 | 3.28 | -2.09% | 10,583,785 |
| Aug 4, 2026 | 3.32 | 3.37 | 3.30 | 3.35 | 3.35 | 0.30% | 8,808,111 |
| Aug 3, 2026 | 3.40 | 3.41 | 3.32 | 3.34 | 3.34 | -0.89% | 10,971,136 |
| Jul 31, 2026 | 3.29 | 3.41 | 3.27 | 3.37 | 3.37 | 2.74% | 9,094,272 |
| Jul 30, 2026 | 3.34 | 3.36 | 3.27 | 3.28 | 3.28 | -1.50% | 10,139,293 |
| Jul 29, 2026 | 3.36 | 3.40 | 3.30 | 3.33 | 3.33 | -1.19% | 12,610,212 |
| Jul 28, 2026 | 3.44 | 3.44 | 3.36 | 3.37 | 3.37 | -2.03% | 11,163,363 |
| Jul 27, 2026 | 3.57 | 3.61 | 3.44 | 3.44 | 3.44 | -3.10% | 13,529,818 |
| Jul 24, 2026 | 3.54 | 3.60 | 3.52 | 3.55 | 3.55 | 0.57% | 14,264,528 |
| Jul 23, 2026 | 3.56 | 3.61 | 3.53 | 3.53 | 3.53 | -0.56% | 12,918,013 |
| Jul 22, 2026 | 3.58 | 3.60 | 3.53 | 3.55 | 3.55 | -1.11% | 15,038,541 |
| Jul 21, 2026 | 3.58 | 3.73 | 3.55 | 3.59 | 3.59 | 1.41% | 30,866,386 |
| Jul 20, 2026 | 3.61 | 3.66 | 3.51 | 3.54 | 3.54 | -2.21% | 20,851,722 |
| Jul 17, 2026 | 3.74 | 3.76 | 3.60 | 3.62 | 3.62 | -2.16% | 26,796,873 |
| Jul 16, 2026 | 3.60 | 3.85 | 3.60 | 3.70 | 3.70 | 4.82% | 50,588,972 |
| Jul 14, 2026 | 3.70 | 3.77 | 3.52 | 3.53 | 3.53 | -0.84% | 65,430,266 |
| Jul 13, 2026 | 3.44 | 3.56 | 3.40 | 3.56 | 3.56 | 9.88% | 10,908,632 |
| Jul 10, 2026 | 3.10 | 3.30 | 3.10 | 3.24 | 3.24 | 4.52% | 18,380,124 |