Asce Gayrimenkul Yatirim Ortakligi A.S. (IST:ASGYO)
Turkey · Delayed Price · Currency is TRY 9.30
+0.45 (5.08%)
At close: Nov 4, 2026
IST:ASGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.87 | 9.30 | 8.87 | 9.30 | 9.30 | 5.08% | 2,034,743 |
| Nov 3, 2026 | 8.88 | 8.92 | 8.70 | 8.85 | 8.85 | 0.80% | 1,269,620 |
| Nov 2, 2026 | 8.69 | 8.90 | 8.51 | 8.78 | 8.78 | 3.78% | 2,655,695 |
| Oct 30, 2026 | 8.75 | 8.78 | 8.46 | 8.46 | 8.46 | -3.64% | 858,508 |
| Oct 28, 2026 | 8.71 | 8.79 | 8.66 | 8.78 | 8.78 | 0.69% | 516,433 |
| Oct 27, 2026 | 9.00 | 9.00 | 8.72 | 8.72 | 8.72 | -2.02% | 1,148,716 |
| Oct 26, 2026 | 8.88 | 8.96 | 8.70 | 8.90 | 8.90 | 1.25% | 1,357,572 |
| Oct 23, 2026 | 8.90 | 9.03 | 8.46 | 8.79 | 8.79 | -2.01% | 2,177,581 |
| Oct 22, 2026 | 9.00 | 9.27 | 8.94 | 8.97 | 8.97 | -1.75% | 2,516,989 |
| Oct 21, 2026 | 8.94 | 9.27 | 8.85 | 9.13 | 9.13 | 1.44% | 2,950,842 |
| Oct 20, 2026 | 8.82 | 9.02 | 8.78 | 9.00 | 9.00 | 2.62% | 1,590,144 |
| Oct 19, 2026 | 8.98 | 8.98 | 8.76 | 8.77 | 8.77 | -2.23% | 1,567,699 |
| Oct 16, 2026 | 9.09 | 9.10 | 8.82 | 8.97 | 8.97 | -2.29% | 2,684,955 |
| Oct 15, 2026 | 9.31 | 9.32 | 9.11 | 9.18 | 9.18 | -1.40% | 3,617,011 |
| Oct 14, 2026 | 9.53 | 9.53 | 9.20 | 9.31 | 9.31 | -2.31% | 1,942,575 |
| Oct 13, 2026 | 9.51 | 9.81 | 9.48 | 9.53 | 9.53 | 0.42% | 2,212,677 |
| Oct 12, 2026 | 9.78 | 9.84 | 9.49 | 9.49 | 9.49 | -2.87% | 2,284,553 |
| Oct 9, 2026 | 9.60 | 9.87 | 9.60 | 9.77 | 9.77 | 1.98% | 1,854,050 |
| Oct 8, 2026 | 9.70 | 9.70 | 9.50 | 9.58 | 9.58 | -0.73% | 1,703,606 |
| Oct 7, 2026 | 9.90 | 9.91 | 9.62 | 9.65 | 9.65 | -2.13% | 1,775,867 |
| Oct 6, 2026 | 9.96 | 10.01 | 9.84 | 9.86 | 9.86 | -1.00% | 2,135,234 |
| Oct 5, 2026 | 9.99 | 10.12 | 9.92 | 9.96 | 9.96 | -0.10% | 2,206,191 |
| Oct 2, 2026 | 10.01 | 10.13 | 9.93 | 9.97 | 9.97 | -1.38% | 2,513,153 |
| Oct 1, 2026 | 9.86 | 10.15 | 9.83 | 10.11 | 10.11 | 3.06% | 3,125,319 |
| Sep 30, 2026 | 9.96 | 10.07 | 9.75 | 9.81 | 9.81 | -1.41% | 2,485,677 |
| Sep 29, 2026 | 9.85 | 10.10 | 9.77 | 9.95 | 9.95 | 0.51% | 2,395,454 |
| Sep 28, 2026 | 10.27 | 10.27 | 9.82 | 9.90 | 9.90 | -4.16% | 3,000,269 |
| Sep 25, 2026 | 9.95 | 10.38 | 9.91 | 10.33 | 10.33 | 3.20% | 3,408,691 |
| Sep 24, 2026 | 10.67 | 10.67 | 9.95 | 10.01 | 10.01 | 1.32% | 5,835,264 |
| Sep 23, 2026 | 9.94 | 10.13 | 9.86 | 9.88 | 9.88 | -0.40% | 2,154,886 |
| Sep 22, 2026 | 9.77 | 10.07 | 9.75 | 9.92 | 9.92 | 1.12% | 1,866,521 |
| Sep 21, 2026 | 10.04 | 10.04 | 9.55 | 9.81 | 9.81 | -2.49% | 2,986,579 |
| Sep 18, 2026 | 10.20 | 10.25 | 9.89 | 10.06 | 10.06 | -2.42% | 3,129,318 |
| Sep 17, 2026 | 10.40 | 10.51 | 10.15 | 10.31 | 10.31 | -0.87% | 3,258,940 |
| Sep 16, 2026 | 11.03 | 11.12 | 10.10 | 10.40 | 10.40 | -5.63% | 4,635,700 |
| Sep 15, 2026 | 11.28 | 11.33 | 11.01 | 11.02 | 11.02 | -2.13% | 2,957,214 |
| Sep 14, 2026 | 11.27 | 11.40 | 11.14 | 11.26 | 11.26 | - | 3,459,573 |
| Sep 11, 2026 | 11.30 | 11.32 | 11.22 | 11.26 | 11.26 | -0.27% | 1,476,280 |
| Sep 10, 2026 | 11.38 | 11.42 | 11.19 | 11.29 | 11.29 | -0.70% | 3,215,913 |
| Sep 9, 2026 | 11.31 | 11.50 | 11.27 | 11.37 | 11.37 | 0.53% | 2,964,272 |
| Sep 8, 2026 | 11.24 | 11.32 | 11.05 | 11.31 | 11.31 | 0.62% | 3,467,629 |
| Sep 7, 2026 | 11.11 | 11.32 | 11.09 | 11.24 | 11.24 | 1.17% | 2,662,647 |
| Sep 4, 2026 | 10.93 | 11.14 | 10.88 | 11.11 | 11.11 | 0.63% | 4,252,239 |
| Sep 3, 2026 | 11.00 | 11.18 | 10.88 | 11.04 | 11.04 | 0.82% | 5,480,880 |
| Sep 2, 2026 | 10.95 | 11.09 | 10.55 | 10.95 | 10.95 | - | 2,980,260 |
| Sep 1, 2026 | 10.94 | 11.09 | 10.89 | 10.95 | 10.95 | 0.09% | 2,215,591 |
| Aug 31, 2026 | 11.20 | 11.25 | 10.91 | 10.94 | 10.94 | -2.50% | 2,645,786 |
| Aug 28, 2026 | 11.19 | 11.31 | 11.14 | 11.22 | 11.22 | 0.45% | 2,975,576 |
| Aug 27, 2026 | 11.26 | 11.33 | 11.13 | 11.17 | 11.17 | -0.71% | 2,675,507 |
| Aug 26, 2026 | 11.23 | 11.36 | 11.21 | 11.25 | 11.25 | 0.27% | 2,699,104 |