Astor Enerji A.S. (IST:ASTOR)
Turkey · Delayed Price · Currency is TRY 300.25
+4.00 (1.35%)
Last updated: Jul 21, 2026, 4:36 PM GMT+3
Astor Enerji A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 300.25 | 303.75 | 298.00 | 300.25 | - | 1.35% | 7,007,427 |
| Jul 20, 2026 | 287.25 | 300.25 | 285.50 | 296.25 | 296.25 | 3.40% | 36,491,952 |
| Jul 17, 2026 | 312.25 | 312.25 | 286.00 | 286.50 | 286.50 | -8.32% | 35,619,080 |
| Jul 16, 2026 | 325.75 | 329.00 | 311.25 | 312.50 | 312.50 | -3.85% | 29,071,782 |
| Jul 14, 2026 | 317.50 | 330.75 | 314.00 | 325.00 | 325.00 | 2.20% | 39,838,063 |
| Jul 13, 2026 | 326.50 | 328.50 | 308.75 | 318.00 | 318.00 | -2.38% | 35,008,259 |
| Jul 10, 2026 | 304.75 | 328.75 | 302.75 | 325.75 | 325.75 | 6.89% | 46,570,898 |
| Jul 9, 2026 | 321.00 | 321.25 | 303.50 | 304.75 | 304.75 | -4.02% | 27,484,932 |
| Jul 8, 2026 | 323.00 | 324.75 | 310.50 | 317.50 | 317.50 | -2.38% | 36,479,225 |
| Jul 7, 2026 | 316.50 | 336.50 | 315.50 | 325.25 | 325.25 | 2.44% | 43,361,394 |
| Jul 6, 2026 | 322.25 | 324.00 | 314.00 | 317.50 | 317.50 | -0.47% | 29,956,360 |
| Jul 3, 2026 | 303.75 | 326.75 | 302.25 | 319.00 | 319.00 | 5.72% | 52,809,170 |
| Jul 2, 2026 | 278.75 | 302.50 | 276.75 | 301.75 | 301.75 | 8.94% | 47,164,335 |
| Jul 1, 2026 | 278.00 | 283.75 | 271.00 | 277.00 | 277.00 | 0.18% | 27,617,712 |
| Jun 30, 2026 | 278.00 | 281.75 | 271.25 | 276.50 | 276.50 | -0.54% | 20,251,381 |
| Jun 29, 2026 | 289.50 | 290.50 | 277.00 | 278.00 | 278.00 | -4.06% | 16,913,838 |
| Jun 26, 2026 | 298.25 | 301.75 | 287.75 | 289.75 | 289.75 | -3.01% | 17,362,620 |
| Jun 25, 2026 | 301.75 | 307.75 | 297.25 | 298.75 | 298.75 | 0.25% | 25,058,631 |
| Jun 24, 2026 | 298.25 | 304.75 | 292.50 | 298.00 | 298.00 | 0.68% | 22,640,320 |
| Jun 23, 2026 | 310.00 | 310.00 | 287.25 | 296.00 | 296.00 | -4.98% | 28,561,700 |
| Jun 22, 2026 | 297.00 | 314.25 | 297.00 | 311.50 | 311.50 | 5.68% | 33,644,320 |
| Jun 19, 2026 | 299.50 | 303.50 | 291.25 | 294.75 | 294.75 | -1.75% | 21,507,010 |
| Jun 18, 2026 | 286.25 | 300.00 | 281.00 | 300.00 | 300.00 | 5.63% | 28,338,751 |
| Jun 17, 2026 | 297.25 | 297.50 | 280.75 | 284.00 | 284.00 | -4.05% | 25,576,438 |
| Jun 16, 2026 | 287.00 | 306.50 | 287.00 | 296.00 | 296.00 | 3.14% | 45,373,170 |
| Jun 15, 2026 | 270.00 | 292.00 | 262.50 | 287.00 | 287.00 | 8.10% | 78,040,100 |
| Jun 12, 2026 | 300.75 | 300.75 | 265.50 | 265.50 | 265.50 | -10.00% | 41,034,430 |
| Jun 11, 2026 | 286.00 | 296.75 | 278.00 | 295.00 | 295.00 | 3.51% | 52,018,065 |
| Jun 10, 2026 | 298.00 | 299.75 | 272.50 | 285.00 | 285.00 | -4.68% | 46,881,218 |
| Jun 9, 2026 | 317.25 | 318.75 | 291.00 | 299.00 | 299.00 | -2.92% | 40,554,749 |
| Jun 8, 2026 | 315.00 | 320.00 | 304.75 | 308.00 | 308.00 | -2.84% | 28,197,468 |
| Jun 5, 2026 | 322.75 | 328.50 | 304.00 | 317.00 | 317.00 | -1.78% | 55,064,104 |
| Jun 4, 2026 | 365.00 | 367.75 | 322.75 | 322.75 | 322.75 | -9.97% | 51,621,268 |
| Jun 3, 2026 | 367.00 | 385.75 | 355.00 | 358.50 | 358.50 | -1.38% | 44,583,010 |
| Jun 2, 2026 | 334.00 | 363.50 | 331.75 | 363.50 | 363.50 | 9.98% | 33,709,700 |
| Jun 1, 2026 | 315.75 | 335.75 | 311.50 | 330.50 | 330.50 | 5.68% | 36,159,990 |
| May 26, 2026 | 342.50 | 343.50 | 312.75 | 312.75 | 312.75 | -8.49% | 23,636,300 |
| May 25, 2026 | 348.00 | 354.75 | 340.50 | 341.75 | 341.75 | -0.94% | 23,996,650 |
| May 22, 2026 | 313.50 | 345.00 | 313.25 | 345.00 | 345.00 | 9.96% | 31,581,720 |
| May 21, 2026 | 354.00 | 361.00 | 313.75 | 313.75 | 313.75 | -8.86% | 41,797,130 |
| May 20, 2026 | 317.00 | 344.25 | 313.25 | 344.25 | 344.25 | 9.98% | 31,138,900 |
| May 18, 2026 | 318.00 | 323.25 | 308.25 | 313.00 | 313.00 | -2.80% | 22,174,970 |
| May 15, 2026 | 334.00 | 337.00 | 322.00 | 322.00 | 322.00 | -3.88% | 18,710,810 |
| May 14, 2026 | 340.00 | 347.50 | 330.25 | 335.00 | 335.00 | - | 30,026,650 |
| May 13, 2026 | 333.25 | 336.50 | 310.00 | 335.00 | 335.00 | 0.53% | 50,140,510 |
| May 12, 2026 | 333.00 | 340.00 | 322.00 | 333.25 | 333.25 | -1.84% | 31,112,890 |
| May 11, 2026 | 332.00 | 345.00 | 331.75 | 339.50 | 339.50 | 4.14% | 26,404,160 |
| May 8, 2026 | 320.00 | 334.00 | 315.00 | 326.00 | 326.00 | 1.64% | 36,130,960 |
| May 7, 2026 | 320.50 | 323.00 | 305.25 | 320.75 | 320.75 | 0.94% | 41,080,040 |
| May 6, 2026 | 299.00 | 319.50 | 297.00 | 317.75 | 317.75 | 7.44% | 40,066,690 |