Astor Enerji A.S. (IST:ASTOR)
Turkey · Delayed Price · Currency is TRY 116.50
+5.30 (4.77%)
At close: Sep 12, 2025
Astor Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 111.20 | 118.20 | 110.70 | 116.50 | - | 4.77% | 16,520,079 |
| Sep 11, 2025 | 114.60 | 115.80 | 111.20 | 111.20 | - | -3.30% | 9,492,928 |
| Sep 10, 2025 | 114.40 | 115.20 | 112.10 | 115.00 | - | 1.23% | 6,988,041 |
| Sep 9, 2025 | 110.70 | 116.60 | 110.50 | 113.60 | - | 2.62% | 15,712,673 |
| Sep 8, 2025 | 110.00 | 111.60 | 108.60 | 110.70 | - | -2.04% | 8,055,811 |
| Sep 5, 2025 | 118.00 | 118.00 | 112.50 | 113.00 | - | -4.16% | 12,088,740 |
| Sep 4, 2025 | 112.30 | 118.50 | 111.30 | 117.90 | - | 5.17% | 15,037,903 |
| Sep 3, 2025 | 112.00 | 113.00 | 109.30 | 112.10 | - | 0.09% | 8,901,562 |
| Sep 2, 2025 | 118.70 | 119.00 | 109.20 | 112.00 | - | -5.64% | 14,728,457 |
| Sep 1, 2025 | 118.10 | 120.20 | 117.50 | 118.70 | - | 0.51% | 10,781,545 |
| Aug 29, 2025 | 115.90 | 118.30 | 115.80 | 118.10 | - | 3.87% | 16,230,586 |
| Aug 28, 2025 | 112.40 | 115.10 | 112.40 | 113.70 | - | 1.16% | 6,981,245 |
| Aug 27, 2025 | 116.30 | 116.80 | 111.90 | 112.40 | - | -3.35% | 7,801,424 |
| Aug 26, 2025 | 115.40 | 117.30 | 114.60 | 116.30 | - | 0.35% | 11,013,456 |
| Aug 25, 2025 | 116.60 | 117.50 | 115.80 | 115.90 | - | 0.43% | 8,315,660 |
| Aug 22, 2025 | 117.80 | 118.40 | 115.30 | 115.40 | - | -2.04% | 10,144,021 |
| Aug 21, 2025 | 117.60 | 119.10 | 116.70 | 117.80 | - | 1.46% | 12,072,744 |
| Aug 20, 2025 | 116.00 | 117.70 | 113.80 | 116.10 | - | -0.43% | 15,518,705 |
| Aug 19, 2025 | 111.10 | 117.50 | 109.60 | 116.60 | - | 5.05% | 19,038,046 |
| Aug 18, 2025 | 112.50 | 113.60 | 110.00 | 111.00 | - | -1.25% | 8,322,860 |
| Aug 15, 2025 | 114.10 | 115.20 | 111.60 | 112.40 | - | -2.09% | 9,167,783 |
| Aug 14, 2025 | 111.50 | 115.00 | 110.80 | 114.80 | - | 1.86% | 18,349,966 |
| Aug 13, 2025 | 111.00 | 115.30 | 111.00 | 112.70 | - | 4.26% | 19,866,091 |
| Aug 12, 2025 | 109.40 | 109.80 | 107.80 | 108.10 | - | 0.37% | 12,224,114 |
| Aug 11, 2025 | 107.40 | 109.00 | 106.70 | 107.70 | - | 0.94% | 14,164,878 |
| Aug 8, 2025 | 104.00 | 106.80 | 103.40 | 106.70 | - | 2.50% | 10,805,558 |
| Aug 7, 2025 | 105.50 | 106.40 | 103.70 | 104.10 | - | -0.95% | 7,578,908 |
| Aug 6, 2025 | 104.20 | 105.40 | 102.30 | 105.10 | - | 1.15% | 8,665,616 |
| Aug 5, 2025 | 104.50 | 105.50 | 102.90 | 103.90 | - | -0.57% | 8,064,773 |
| Aug 4, 2025 | 105.50 | 106.60 | 104.00 | 104.50 | - | - | 10,415,211 |
| Aug 1, 2025 | 104.60 | 105.40 | 103.20 | 104.50 | - | -0.10% | 7,582,923 |
| Jul 31, 2025 | 105.30 | 106.60 | 103.90 | 104.60 | - | 0.19% | 10,294,984 |
| Jul 30, 2025 | 103.10 | 104.80 | 102.30 | 104.40 | - | 1.26% | 8,892,915 |
| Jul 29, 2025 | 103.90 | 104.40 | 101.90 | 103.10 | - | -0.58% | 8,969,291 |
| Jul 28, 2025 | 103.50 | 105.20 | 103.00 | 103.70 | - | 1.07% | 11,718,342 |
| Jul 25, 2025 | 101.00 | 103.50 | 99.40 | 102.60 | - | 2.09% | 15,528,863 |
| Jul 24, 2025 | 98.00 | 101.80 | 98.00 | 100.50 | - | 2.92% | 17,813,121 |
| Jul 23, 2025 | 98.00 | 99.30 | 97.10 | 97.65 | - | -0.26% | 8,977,612 |
| Jul 22, 2025 | 99.50 | 100.20 | 97.80 | 97.90 | - | 0.67% | 16,810,500 |
| Jul 21, 2025 | 93.45 | 98.40 | 93.45 | 97.25 | - | 4.57% | 16,992,890 |
| Jul 18, 2025 | 93.40 | 93.55 | 92.30 | 93.00 | - | -0.43% | 5,958,645 |
| Jul 17, 2025 | 91.75 | 93.75 | 91.55 | 93.40 | - | 2.47% | 8,021,787 |
| Jul 16, 2025 | 92.25 | 95.10 | 89.50 | 91.15 | - | -1.25% | 15,482,467 |
| Jul 14, 2025 | 93.55 | 94.15 | 92.20 | 92.30 | - | -1.34% | 5,803,926 |
| Jul 11, 2025 | 95.20 | 95.70 | 93.05 | 93.55 | - | -0.90% | 8,464,331 |
| Jul 10, 2025 | 95.10 | 96.30 | 94.10 | 94.40 | - | 0.05% | 10,185,229 |
| Jul 9, 2025 | 91.35 | 95.30 | 91.35 | 94.35 | - | 3.45% | 10,982,056 |
| Jul 8, 2025 | 92.70 | 93.60 | 90.80 | 91.20 | - | -0.82% | 13,122,909 |
| Jul 7, 2025 | 92.50 | 93.05 | 90.80 | 91.95 | - | -2.39% | 8,591,275 |
| Jul 4, 2025 | 96.05 | 96.40 | 94.00 | 94.20 | - | -1.52% | 10,393,550 |