Asce Gayrimenkul Yatirim Ortakligi A.S. (IST:ASGYO)
Turkey · Delayed Price · Currency is TRY 11.54
-0.12 (-1.03%)
At close: Aug 14, 2025, 6:00 PM GMT+3
IST:ASGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 11.79 | 11.81 | 11.65 | 11.66 | - | -0.93% | 3,143,139 |
| Aug 12, 2025 | 11.95 | 11.99 | 11.77 | 11.77 | - | -1.26% | 3,891,105 |
| Aug 11, 2025 | 11.91 | 12.03 | 11.86 | 11.92 | - | 0.08% | 5,169,636 |
| Aug 8, 2025 | 12.07 | 12.10 | 11.90 | 11.91 | - | -1.16% | 3,420,438 |
| Aug 7, 2025 | 12.07 | 12.19 | 12.04 | 12.05 | - | 0.17% | 3,971,426 |
| Aug 6, 2025 | 12.16 | 12.29 | 11.97 | 12.03 | - | -1.39% | 8,600,813 |
| Aug 5, 2025 | 12.13 | 12.29 | 12.11 | 12.20 | - | 0.74% | 5,462,120 |
| Aug 4, 2025 | 12.10 | 12.30 | 12.10 | 12.11 | - | 1.09% | 4,216,266 |
| Aug 1, 2025 | 12.04 | 12.09 | 11.93 | 11.98 | - | -0.08% | 5,617,570 |
| Jul 31, 2025 | 11.89 | 12.05 | 11.86 | 11.99 | - | 1.10% | 4,469,607 |
| Jul 30, 2025 | 11.88 | 12.05 | 11.85 | 11.86 | - | - | 5,415,626 |
| Jul 29, 2025 | 12.10 | 12.23 | 11.86 | 11.86 | - | -1.00% | 5,238,169 |
| Jul 28, 2025 | 12.00 | 12.15 | 11.91 | 11.98 | - | 0.34% | 4,097,627 |
| Jul 25, 2025 | 12.00 | 12.18 | 11.90 | 11.94 | - | -1.32% | 3,440,913 |
| Jul 24, 2025 | 11.99 | 12.26 | 11.83 | 12.10 | - | 2.28% | 8,523,297 |
| Jul 23, 2025 | 12.25 | 12.36 | 11.79 | 11.83 | - | -2.79% | 7,216,433 |
| Jul 22, 2025 | 12.43 | 12.43 | 12.05 | 12.17 | - | -1.62% | 9,509,016 |
| Jul 21, 2025 | 11.99 | 12.57 | 11.94 | 12.37 | - | 4.92% | 11,916,340 |
| Jul 18, 2025 | 11.47 | 11.88 | 11.43 | 11.79 | - | 3.15% | 9,675,561 |
| Jul 17, 2025 | 10.99 | 11.53 | 10.99 | 11.43 | - | 4.38% | 18,025,270 |
| Jul 16, 2025 | 11.07 | 11.27 | 10.80 | 10.95 | - | -1.08% | 4,544,188 |
| Jul 14, 2025 | 10.99 | 11.30 | 10.92 | 11.07 | - | 0.73% | 6,107,415 |
| Jul 11, 2025 | 11.07 | 11.12 | 10.80 | 10.99 | - | 0.37% | 2,606,105 |
| Jul 10, 2025 | 10.79 | 11.05 | 10.79 | 10.95 | - | 1.48% | 3,154,058 |
| Jul 9, 2025 | 10.79 | 10.89 | 10.75 | 10.79 | - | 0.65% | 1,744,778 |
| Jul 8, 2025 | 10.86 | 10.98 | 10.66 | 10.72 | - | -0.56% | 2,747,843 |
| Jul 7, 2025 | 11.00 | 11.01 | 10.74 | 10.78 | - | -2.27% | 3,327,753 |
| Jul 4, 2025 | 10.99 | 11.06 | 10.90 | 11.03 | - | 0.36% | 1,608,870 |
| Jul 3, 2025 | 11.00 | 11.15 | 10.91 | 10.99 | - | 1.57% | 3,070,142 |
| Jul 2, 2025 | 10.93 | 11.03 | 10.74 | 10.82 | - | -1.01% | 3,677,562 |
| Jul 1, 2025 | 10.73 | 11.00 | 10.73 | 10.93 | - | 1.49% | 3,342,290 |
| Jun 30, 2025 | 10.40 | 10.88 | 10.00 | 10.77 | - | 3.86% | 4,513,496 |
| Jun 27, 2025 | 10.48 | 10.52 | 10.23 | 10.37 | - | -0.86% | 4,403,644 |
| Jun 26, 2025 | 10.54 | 10.62 | 10.44 | 10.46 | - | -0.76% | 7,395,633 |
| Jun 25, 2025 | 10.52 | 10.71 | 10.49 | 10.54 | - | 0.57% | 4,256,351 |
| Jun 24, 2025 | 10.29 | 10.53 | 10.29 | 10.48 | - | 2.95% | 3,268,563 |
| Jun 23, 2025 | 10.40 | 10.41 | 10.18 | 10.18 | - | -3.05% | 5,233,795 |
| Jun 20, 2025 | 10.68 | 10.72 | 10.42 | 10.50 | - | -0.57% | 6,457,417 |
| Jun 19, 2025 | 10.54 | 10.74 | 10.50 | 10.56 | - | 0.67% | 4,324,854 |
| Jun 18, 2025 | 10.84 | 10.84 | 10.45 | 10.49 | - | -3.41% | 3,333,391 |
| Jun 17, 2025 | 10.67 | 11.03 | 10.60 | 10.86 | - | 1.78% | 4,323,149 |
| Jun 16, 2025 | 10.40 | 10.70 | 10.26 | 10.67 | - | 2.60% | 4,681,594 |
| Jun 13, 2025 | 10.41 | 10.58 | 10.27 | 10.40 | - | -3.70% | 4,499,817 |
| Jun 12, 2025 | 11.05 | 11.06 | 10.75 | 10.80 | - | -3.49% | 3,249,992 |
| Jun 11, 2025 | 10.82 | 11.35 | 10.72 | 11.19 | - | 3.61% | 7,063,408 |
| Jun 10, 2025 | 10.62 | 10.84 | 10.62 | 10.80 | - | 2.37% | 2,866,557 |
| Jun 5, 2025 | 10.45 | 10.64 | 10.45 | 10.55 | - | 0.29% | 733,640 |
| Jun 4, 2025 | 10.36 | 10.55 | 10.31 | 10.52 | - | 1.54% | 2,432,457 |
| Jun 3, 2025 | 10.26 | 10.41 | 10.26 | 10.36 | - | 1.57% | 5,259,337 |
| Jun 2, 2025 | 10.39 | 10.43 | 10.14 | 10.20 | - | -1.83% | 4,763,784 |