Arsan Holding Anonim Sirketi (IST:ARSAN)
Turkey · Delayed Price · Currency is TRY 3.770
+0.150 (4.14%)
Last updated: May 7, 2026, 4:05 PM GMT+3
IST:ARSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.64 | 3.81 | 3.62 | 3.78 | - | 4.42% | 9,752,029 |
| 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 | - | 22,617,915 |
| 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% | 21,078,375 |
| 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 |