Arsan Holding Anonim Sirketi (IST:ARSAN)
Turkey · Delayed Price · Currency is TRY 3.520
-0.030 (-0.85%)
At close: Apr 16, 2026
IST:ARSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,078,375 |
| 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% | 17,725,089 |
| 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 |
| Mar 11, 2026 | 3.70 | 3.84 | 3.60 | 3.75 | 3.75 | 1.08% | 22,318,160 |
| Mar 10, 2026 | 3.54 | 3.71 | 3.53 | 3.71 | 3.71 | 6.61% | 18,816,390 |
| Mar 9, 2026 | 3.56 | 3.62 | 3.44 | 3.48 | 3.48 | -4.13% | 15,052,070 |
| Mar 6, 2026 | 3.70 | 3.72 | 3.54 | 3.63 | 3.63 | -2.16% | 17,977,840 |
| Mar 5, 2026 | 3.70 | 3.78 | 3.65 | 3.71 | 3.71 | 0.82% | 24,226,818 |
| Mar 4, 2026 | 3.70 | 3.78 | 3.65 | 3.68 | 3.68 | -0.54% | 26,188,523 |
| Mar 3, 2026 | 3.75 | 4.00 | 3.60 | 3.70 | 3.70 | -1.33% | 26,680,760 |
| Mar 2, 2026 | 3.54 | 3.82 | 3.53 | 3.75 | 3.75 | -4.34% | 36,024,240 |
| Feb 27, 2026 | 4.08 | 4.29 | 3.87 | 3.92 | 3.92 | -3.92% | 33,846,240 |
| Feb 26, 2026 | 3.89 | 4.17 | 3.84 | 4.08 | 4.08 | 3.55% | 37,499,780 |
| Feb 25, 2026 | 3.69 | 4.04 | 3.51 | 3.94 | 3.94 | 7.07% | 59,903,050 |
| Feb 24, 2026 | 3.74 | 3.79 | 3.66 | 3.68 | 3.68 | -1.60% | 22,995,160 |
| Feb 23, 2026 | 3.78 | 3.91 | 3.72 | 3.74 | 3.74 | -0.53% | 20,688,680 |
| Feb 20, 2026 | 3.79 | 3.87 | 3.72 | 3.76 | 3.76 | -0.79% | 22,004,160 |
| Feb 19, 2026 | 4.05 | 4.14 | 3.77 | 3.79 | 3.79 | -6.42% | 51,062,250 |
| Feb 18, 2026 | 4.19 | 4.23 | 4.04 | 4.05 | 4.05 | -3.57% | 37,073,950 |
| Feb 17, 2026 | 4.30 | 4.30 | 4.16 | 4.20 | 4.20 | -3.00% | 30,851,810 |
| Feb 16, 2026 | 4.61 | 4.62 | 4.27 | 4.33 | 4.33 | -5.25% | 55,500,866 |
| Feb 13, 2026 | 4.62 | 4.84 | 4.47 | 4.57 | 4.57 | -0.87% | 63,116,600 |
| Feb 12, 2026 | 4.83 | 4.84 | 4.58 | 4.61 | 4.61 | -3.96% | 50,630,230 |
| Feb 11, 2026 | 4.54 | 4.96 | 4.51 | 4.80 | 4.80 | 5.73% | 66,894,120 |
| Feb 10, 2026 | 4.56 | 4.71 | 4.49 | 4.54 | 4.54 | -0.66% | 36,304,720 |
| 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 |