Astor Enerji A.S. (IST:ASTOR)
Turkey · Delayed Price · Currency is TRY 115.40
-2.40 (-2.04%)
At close: Aug 22, 2025, 6:00 PM GMT+3
Astor Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 94.50 | 97.40 | 94.40 | 95.65 | - | 2.74% | 19,921,039 |
| Jul 2, 2025 | 93.30 | 95.25 | 92.45 | 93.10 | - | 0.38% | 12,369,070 |
| Jul 1, 2025 | 93.00 | 94.65 | 91.85 | 92.75 | - | -0.22% | 11,093,688 |
| Jun 30, 2025 | 87.75 | 93.20 | 87.25 | 92.95 | - | 6.05% | 14,028,319 |
| Jun 27, 2025 | 87.40 | 88.45 | 85.25 | 87.65 | - | 0.23% | 6,899,428 |
| Jun 26, 2025 | 89.35 | 89.80 | 87.20 | 87.45 | - | -1.85% | 5,340,593 |
| Jun 25, 2025 | 88.50 | 90.50 | 87.35 | 89.10 | - | 0.68% | 10,353,221 |
| Jun 24, 2025 | 86.00 | 88.85 | 85.00 | 88.50 | - | 8.12% | 12,935,408 |
| Jun 23, 2025 | 84.35 | 84.65 | 81.70 | 81.85 | - | -3.54% | 10,168,190 |
| Jun 20, 2025 | 85.05 | 87.30 | 84.25 | 84.85 | - | 1.13% | 10,479,345 |
| Jun 19, 2025 | 86.95 | 87.75 | 83.80 | 83.90 | - | -3.01% | 11,226,942 |
| Jun 18, 2025 | 90.10 | 90.15 | 86.15 | 86.50 | - | -4.10% | 10,241,087 |
| Jun 17, 2025 | 91.35 | 92.70 | 90.20 | 90.20 | - | -1.26% | 8,588,701 |
| Jun 16, 2025 | 92.40 | 92.65 | 90.25 | 91.35 | - | -1.14% | 9,059,213 |
| Jun 13, 2025 | 88.80 | 92.45 | 87.60 | 92.40 | - | -1.81% | 10,065,521 |