Astor Enerji A.S. (IST:ASTOR)
Turkey flag Turkey · Delayed Price · Currency is TRY
93.30
-3.10 (-3.22%)
At close: Oct 3, 2025

Astor Enerji A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202596.7097.0092.8093.3093.30-3.22%17,269,290
Oct 2, 202599.6599.9596.1096.4096.40-3.16%14,690,690
Oct 1, 202597.60100.4096.3099.5599.552.00%20,520,670
Sep 30, 202596.8598.4096.1097.6097.600.98%26,531,080
Sep 29, 2025101.70101.9096.6596.6596.65-5.25%23,196,230
Sep 26, 2025105.40106.10101.40102.00102.00-2.76%14,518,930
Sep 25, 2025106.00106.60103.80104.90104.90-0.29%13,035,940
Sep 24, 2025105.60107.90103.70105.20105.200.19%22,126,340
Sep 23, 2025106.20108.10104.90105.00105.00-2.33%20,722,750
Sep 22, 2025111.00111.10107.30107.50107.50-2.09%24,906,430
Sep 19, 2025110.60110.90109.00109.80109.80-0.18%20,227,430
Sep 18, 2025112.70113.70109.60110.00110.00-1.79%134,693,200
Sep 17, 2025112.00114.50110.30112.00112.00-5.56%40,646,600
Sep 16, 2025120.20121.10116.50118.60118.60-0.67%26,866,800
Sep 15, 2025115.50121.60115.20119.40119.402.49%27,353,430
Sep 12, 2025111.20118.20110.70116.50116.504.77%16,520,070
Sep 11, 2025114.60115.80111.20111.20111.20-3.30%9,492,928
Sep 10, 2025114.40115.20112.10115.00115.001.23%6,988,041
Sep 9, 2025110.70116.60110.50113.60113.602.62%15,712,670
Sep 8, 2025110.00111.60108.60110.70110.70-2.04%8,055,811
Sep 5, 2025118.00118.00112.50113.00113.00-4.16%12,088,740
Sep 4, 2025112.30118.50111.30117.90117.905.17%15,037,900
Sep 3, 2025112.00113.00109.30112.10112.100.09%8,901,562
Sep 2, 2025118.70119.00109.20112.00112.00-5.64%14,728,450
Sep 1, 2025118.10120.20117.50118.70118.700.51%10,781,540
Aug 29, 2025115.90118.30115.80118.10118.103.87%16,230,580
Aug 28, 2025112.40115.10112.40113.70113.701.16%6,981,245
Aug 27, 2025116.30116.80111.90112.40112.40-3.35%7,801,424
Aug 26, 2025115.40117.30114.60116.30116.300.35%11,013,450
Aug 25, 2025116.60117.50115.80115.90115.900.43%8,315,660
Aug 22, 2025117.80118.40115.30115.40115.40-2.04%10,144,020
Aug 21, 2025117.60119.10116.70117.80117.801.46%12,072,740
Aug 20, 2025116.00117.70113.80116.10116.10-0.43%15,518,700
Aug 19, 2025111.10117.50109.60116.60116.605.05%19,038,040
Aug 18, 2025112.50113.60110.00111.00111.00-1.25%8,322,860
Aug 15, 2025114.10115.20111.60112.40110.89-2.09%9,167,783
Aug 14, 2025111.50115.00110.80114.80113.261.86%18,349,960
Aug 13, 2025111.00115.30111.00112.70111.184.26%19,866,090
Aug 12, 2025109.40109.80107.80108.10106.650.37%12,224,110
Aug 11, 2025107.40109.00106.70107.70106.250.94%14,164,870
Aug 8, 2025104.00106.80103.40106.70105.272.50%10,805,550
Aug 7, 2025105.50106.40103.70104.10102.70-0.95%7,578,908
Aug 6, 2025104.20105.40102.30105.10103.691.15%8,665,616
Aug 5, 2025104.50105.50102.90103.90102.50-0.57%8,064,773
Aug 4, 2025105.50106.60104.00104.50103.09-10,415,210
Aug 1, 2025104.60105.40103.20104.50103.09-0.10%7,582,923
Jul 31, 2025105.30106.60103.90104.60103.190.19%10,294,980
Jul 30, 2025103.10104.80102.30104.40103.001.26%8,892,915
Jul 29, 2025103.90104.40101.90103.10101.71-0.58%8,969,291
Jul 28, 2025103.50105.20103.00103.70102.311.07%11,718,340