Arsan Holding Anonim Sirketi (IST:ARSAN)
Turkey · Delayed Price · Currency is TRY 2.870
-0.070 (-2.38%)
At close: Oct 30, 2026
IST:ARSAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.94 | 2.98 | 2.86 | 2.87 | 2.87 | -2.38% | 8,970,684 |
| Oct 28, 2026 | 2.90 | 2.97 | 2.87 | 2.94 | 2.94 | 1.73% | 4,386,144 |
| Oct 27, 2026 | 2.89 | 2.94 | 2.87 | 2.89 | 2.89 | - | 6,753,427 |
| Oct 26, 2026 | 2.92 | 2.99 | 2.87 | 2.89 | 2.89 | -1.03% | 9,713,311 |
| Oct 23, 2026 | 2.89 | 3.00 | 2.79 | 2.92 | 2.92 | 1.04% | 13,212,643 |
| Oct 22, 2026 | 2.97 | 3.01 | 2.89 | 2.89 | 2.89 | -2.69% | 9,002,111 |
| Oct 21, 2026 | 3.05 | 3.05 | 2.95 | 2.97 | 2.97 | -2.62% | 8,136,351 |
| Oct 20, 2026 | 2.96 | 3.06 | 2.95 | 3.05 | 3.05 | 3.39% | 10,746,755 |
| Oct 19, 2026 | 3.00 | 3.04 | 2.95 | 2.95 | 2.95 | -2.32% | 17,568,904 |
| Oct 16, 2026 | 3.10 | 3.11 | 2.97 | 3.02 | 3.02 | -3.51% | 14,842,686 |
| Oct 15, 2026 | 3.15 | 3.18 | 3.09 | 3.13 | 3.13 | -1.57% | 11,480,254 |
| Oct 14, 2026 | 3.35 | 3.36 | 3.16 | 3.18 | 3.18 | -5.07% | 14,536,170 |
| Oct 13, 2026 | 3.33 | 3.37 | 3.30 | 3.35 | 3.35 | 0.90% | 10,796,310 |
| Oct 12, 2026 | 3.42 | 3.43 | 3.32 | 3.32 | 3.32 | -2.35% | 11,157,860 |
| Oct 9, 2026 | 3.43 | 3.48 | 3.40 | 3.40 | 3.40 | -0.29% | 10,309,463 |
| Oct 8, 2026 | 3.48 | 3.49 | 3.34 | 3.41 | 3.41 | -2.01% | 13,810,247 |
| Oct 7, 2026 | 3.59 | 3.61 | 3.44 | 3.48 | 3.48 | -3.06% | 13,782,925 |
| Oct 6, 2026 | 3.54 | 3.74 | 3.50 | 3.59 | 3.59 | 1.41% | 21,170,362 |
| Oct 5, 2026 | 3.58 | 3.65 | 3.50 | 3.54 | 3.54 | -1.12% | 20,439,878 |
| Oct 2, 2026 | 3.65 | 3.65 | 3.47 | 3.58 | 3.58 | 0.85% | 16,578,381 |
| Oct 1, 2026 | 3.35 | 3.59 | 3.35 | 3.55 | 3.55 | 6.29% | 17,343,916 |
| Sep 30, 2026 | 3.37 | 3.43 | 3.30 | 3.34 | 3.34 | -0.89% | 12,880,413 |
| Sep 29, 2026 | 3.35 | 3.46 | 3.35 | 3.37 | 3.37 | -2.60% | 8,683,426 |
| Sep 28, 2026 | 3.53 | 3.62 | 3.41 | 3.46 | 3.46 | -5.98% | 14,189,271 |
| Sep 25, 2026 | 3.67 | 3.71 | 3.61 | 3.68 | 3.68 | 0.55% | 8,639,181 |
| Sep 24, 2026 | 3.84 | 3.84 | 3.65 | 3.66 | 3.66 | -4.94% | 15,886,022 |
| Sep 23, 2026 | 3.64 | 3.90 | 3.64 | 3.85 | 3.85 | 4.05% | 17,246,062 |
| Sep 22, 2026 | 3.45 | 3.76 | 3.45 | 3.70 | 3.70 | 7.87% | 26,492,503 |
| Sep 21, 2026 | 3.59 | 3.60 | 3.30 | 3.43 | 3.43 | -4.46% | 20,539,338 |
| 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 |