Astor Enerji A.S. (IST:ASTOR)
Turkey · Delayed Price · Currency is TRY 313.00
-9.00 (-2.80%)
At close: May 18, 2026
Astor Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 292.00 | 300.75 | 288.00 | 295.75 | 295.75 | 1.89% | 36,797,760 |
| May 4, 2026 | 286.25 | 303.75 | 281.00 | 290.25 | 290.25 | 2.20% | 51,731,390 |
| Apr 30, 2026 | 264.00 | 284.00 | 260.00 | 284.00 | 284.00 | 7.58% | 46,605,920 |
| Apr 29, 2026 | 256.00 | 264.00 | 252.00 | 264.00 | 264.00 | 3.63% | 39,985,800 |
| Apr 28, 2026 | 249.70 | 260.25 | 241.80 | 254.75 | 254.75 | 4.58% | 77,305,770 |
| Apr 27, 2026 | 223.90 | 243.60 | 223.80 | 243.60 | 243.60 | 9.98% | 44,314,330 |
| Apr 24, 2026 | 209.00 | 225.00 | 209.00 | 221.50 | 221.50 | 6.54% | 45,222,360 |
| Apr 22, 2026 | 216.40 | 216.50 | 205.70 | 207.90 | 207.90 | -3.08% | 33,248,740 |
| Apr 21, 2026 | 206.70 | 219.30 | 206.60 | 214.50 | 214.50 | 4.28% | 51,646,240 |
| Apr 20, 2026 | 194.60 | 206.80 | 194.60 | 205.70 | 205.70 | 4.58% | 57,297,050 |
| Apr 17, 2026 | 193.00 | 197.60 | 189.40 | 196.70 | 196.70 | 2.45% | 49,970,070 |
| Apr 16, 2026 | 196.00 | 201.80 | 190.00 | 192.00 | 192.00 | -1.54% | 125,887,400 |
| Apr 15, 2026 | 194.30 | 199.80 | 194.30 | 195.00 | 195.00 | -4.27% | 36,529,060 |
| Apr 14, 2026 | 201.00 | 207.30 | 200.20 | 203.70 | 203.70 | 2.26% | 38,452,560 |
| Apr 13, 2026 | 203.50 | 207.90 | 198.00 | 199.20 | 199.20 | -3.54% | 23,298,530 |
| Apr 10, 2026 | 209.00 | 212.20 | 206.10 | 206.50 | 206.50 | 0.15% | 21,281,570 |
| Apr 9, 2026 | 207.60 | 213.30 | 202.50 | 206.20 | 206.20 | -0.53% | 28,195,810 |
| Apr 8, 2026 | 215.50 | 215.70 | 207.30 | 207.30 | 207.30 | 1.27% | 27,186,880 |
| Apr 7, 2026 | 210.30 | 211.40 | 203.00 | 204.70 | 204.70 | -2.62% | 17,550,210 |
| Apr 6, 2026 | 207.10 | 213.40 | 207.10 | 210.20 | 210.20 | 1.79% | 19,312,450 |
| Apr 3, 2026 | 208.30 | 211.80 | 205.80 | 206.50 | 206.50 | -0.63% | 17,602,640 |
| Apr 2, 2026 | 195.30 | 211.10 | 194.90 | 207.80 | 207.80 | 5.32% | 40,707,120 |
| Apr 1, 2026 | 198.40 | 201.70 | 197.20 | 197.30 | 197.30 | 1.18% | 25,210,710 |
| Mar 31, 2026 | 196.00 | 198.20 | 191.40 | 195.00 | 195.00 | -0.10% | 24,328,950 |
| Mar 30, 2026 | 206.50 | 206.50 | 195.20 | 195.20 | 195.20 | -5.20% | 21,346,970 |
| Mar 27, 2026 | 204.00 | 207.30 | 196.50 | 205.90 | 205.90 | 1.33% | 38,791,140 |
| Mar 26, 2026 | 209.20 | 213.80 | 199.60 | 203.20 | 203.20 | -2.87% | 37,422,640 |
| Mar 25, 2026 | 196.00 | 210.90 | 196.00 | 209.20 | 209.20 | 9.07% | 89,029,800 |
| Mar 24, 2026 | 192.50 | 197.40 | 188.30 | 191.80 | 191.80 | -0.72% | 20,532,200 |
| Mar 23, 2026 | 184.60 | 194.70 | 183.10 | 193.20 | 193.20 | 3.15% | 35,596,630 |
| Mar 19, 2026 | 183.40 | 189.30 | 183.30 | 187.30 | 187.30 | 1.13% | 9,465,247 |
| Mar 18, 2026 | 184.00 | 188.70 | 184.00 | 185.20 | 185.20 | 1.37% | 23,915,220 |
| Mar 17, 2026 | 187.00 | 187.80 | 181.60 | 182.70 | 182.70 | -1.77% | 17,206,390 |
| Mar 16, 2026 | 196.00 | 196.90 | 183.70 | 186.00 | 186.00 | -4.57% | 17,895,190 |
| Mar 13, 2026 | 199.30 | 200.50 | 194.90 | 194.90 | 194.90 | -2.31% | 19,795,790 |
| Mar 12, 2026 | 192.30 | 204.90 | 191.70 | 199.50 | 199.50 | 3.37% | 43,598,720 |
| Mar 11, 2026 | 194.90 | 196.20 | 189.30 | 193.00 | 193.00 | -1.08% | 17,923,010 |
| Mar 10, 2026 | 185.00 | 195.70 | 182.70 | 195.10 | 195.10 | 7.85% | 33,878,680 |
| Mar 9, 2026 | 173.10 | 180.90 | 169.80 | 180.90 | 180.90 | 2.38% | 27,923,280 |
| Mar 6, 2026 | 173.20 | 177.10 | 172.40 | 176.70 | 176.70 | 1.84% | 18,319,100 |
| Mar 5, 2026 | 169.00 | 173.50 | 169.00 | 173.50 | 173.50 | 3.89% | 22,905,660 |