Astor Enerji A.S. (IST:ASTOR)
Turkey · Delayed Price · Currency is TRY 204.40
+6.90 (3.49%)
Oct 9, 2026, 6:09 PM GMT+3
Astor Enerji A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 197.80 | 214.50 | 196.30 | 204.40 | 204.40 | 3.49% | 62,278,167 |
| Oct 8, 2026 | 187.60 | 199.10 | 183.00 | 197.50 | 197.50 | 6.81% | 54,758,402 |
| Oct 7, 2026 | 195.50 | 196.10 | 176.00 | 184.90 | 184.90 | -4.98% | 68,058,041 |
| Oct 6, 2026 | 193.00 | 198.70 | 182.60 | 194.60 | 194.60 | -1.72% | 62,415,740 |
| Oct 5, 2026 | 221.20 | 225.10 | 198.00 | 198.00 | 198.00 | -10.00% | 62,817,697 |
| Oct 2, 2026 | 209.70 | 229.60 | 209.00 | 220.00 | 220.00 | 4.96% | 72,202,732 |
| Oct 1, 2026 | 174.20 | 209.60 | 172.10 | 209.60 | 209.60 | 9.97% | 168,698,771 |
| Sep 30, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | -9.97% | 839,468 |
| Sep 29, 2026 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | -9.99% | 411,667 |
| Sep 28, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -9.97% | 773,020 |
| Sep 25, 2026 | 261.00 | 266.00 | 254.50 | 261.25 | 261.25 | 0.29% | 26,169,222 |
| Sep 24, 2026 | 265.50 | 267.75 | 257.25 | 260.50 | 260.50 | -2.07% | 18,882,479 |
| Sep 23, 2026 | 259.75 | 271.25 | 259.00 | 266.00 | 266.00 | 3.00% | 30,434,657 |
| Sep 22, 2026 | 263.50 | 266.50 | 251.75 | 258.25 | 258.25 | -1.34% | 28,324,138 |
| Sep 21, 2026 | 252.00 | 263.75 | 243.00 | 261.75 | 261.75 | 5.54% | 41,523,750 |
| Sep 18, 2026 | 257.50 | 263.25 | 247.00 | 248.00 | 248.00 | -2.94% | 32,145,708 |
| Sep 17, 2026 | 242.10 | 260.50 | 238.90 | 255.50 | 255.50 | 4.07% | 58,401,941 |
| Sep 16, 2026 | 272.25 | 273.50 | 245.10 | 245.50 | 245.50 | -9.83% | 52,718,632 |
| Sep 15, 2026 | 282.50 | 283.25 | 270.75 | 272.25 | 272.25 | -3.63% | 30,282,151 |
| Sep 14, 2026 | 290.00 | 290.75 | 282.00 | 282.50 | 282.50 | -3.91% | 30,324,745 |
| Sep 11, 2026 | 284.75 | 297.75 | 282.50 | 294.00 | 294.00 | 3.07% | 30,006,930 |
| Sep 10, 2026 | 301.50 | 302.25 | 283.25 | 285.25 | 285.25 | -4.84% | 28,946,515 |
| Sep 9, 2026 | 301.50 | 306.75 | 298.50 | 299.75 | 299.75 | -0.33% | 31,489,243 |
| Sep 8, 2026 | 302.25 | 303.75 | 296.00 | 300.75 | 300.75 | -0.08% | 20,596,087 |
| Sep 7, 2026 | 297.00 | 305.00 | 297.00 | 301.00 | 301.00 | 2.03% | 26,237,134 |
| Sep 4, 2026 | 293.00 | 299.50 | 289.75 | 295.00 | 295.00 | 0.51% | 29,761,769 |
| Sep 3, 2026 | 318.00 | 319.75 | 293.50 | 293.50 | 293.50 | -7.12% | 32,518,479 |
| Sep 2, 2026 | 314.75 | 320.00 | 306.25 | 316.00 | 316.00 | -0.24% | 27,857,843 |
| Sep 1, 2026 | 329.25 | 342.25 | 316.25 | 316.75 | 316.75 | -2.76% | 35,357,027 |
| Aug 31, 2026 | 350.00 | 355.25 | 317.00 | 325.75 | 325.75 | -6.73% | 92,829,170 |
| Aug 28, 2026 | 352.00 | 353.25 | 341.75 | 349.25 | 349.25 | 0.07% | 33,102,498 |
| Aug 27, 2026 | 341.00 | 357.75 | 338.25 | 349.00 | 349.00 | 3.03% | 45,839,822 |
| Aug 26, 2026 | 341.00 | 350.00 | 338.75 | 338.75 | 338.75 | -0.07% | 36,037,574 |
| Aug 25, 2026 | 341.25 | 346.25 | 334.00 | 339.00 | 339.00 | -0.66% | 25,720,887 |
| Aug 24, 2026 | 336.25 | 349.50 | 336.25 | 341.25 | 341.25 | 1.64% | 31,475,387 |
| Aug 21, 2026 | 328.00 | 342.00 | 328.00 | 335.75 | 335.75 | 2.60% | 31,271,406 |
| Aug 20, 2026 | 332.50 | 337.50 | 324.25 | 327.25 | 327.25 | -1.28% | 22,015,795 |
| Aug 19, 2026 | 320.50 | 335.00 | 314.75 | 331.50 | 331.50 | 3.43% | 36,910,980 |
| Aug 18, 2026 | 340.00 | 343.25 | 315.25 | 320.50 | 320.50 | -5.60% | 26,887,847 |
| Aug 17, 2026 | 342.75 | 350.75 | 332.25 | 339.50 | 339.50 | -0.80% | 24,317,314 |
| Aug 14, 2026 | 346.75 | 348.75 | 336.25 | 342.25 | 342.25 | -0.94% | 29,176,644 |
| Aug 13, 2026 | 341.00 | 353.00 | 338.25 | 345.50 | 345.50 | 4.14% | 52,032,888 |
| Aug 12, 2026 | 302.25 | 331.75 | 301.75 | 331.75 | 331.75 | 9.94% | 45,129,937 |
| Aug 11, 2026 | 306.00 | 311.00 | 299.75 | 301.75 | 301.75 | -1.31% | 16,939,511 |
| Aug 10, 2026 | 310.00 | 316.50 | 304.50 | 305.75 | 305.75 | -0.89% | 19,402,978 |
| Aug 7, 2026 | 321.50 | 325.50 | 308.00 | 308.50 | 308.50 | -3.37% | 21,376,224 |
| Aug 6, 2026 | 312.50 | 320.75 | 309.75 | 319.25 | 319.25 | 2.65% | 22,067,023 |
| Aug 5, 2026 | 302.75 | 314.00 | 301.75 | 311.00 | 311.00 | 2.73% | 27,878,160 |
| Aug 4, 2026 | 293.25 | 303.25 | 292.75 | 302.75 | 302.75 | 4.22% | 21,555,560 |
| Aug 3, 2026 | 299.00 | 299.25 | 287.25 | 290.50 | 290.50 | -1.69% | 16,545,364 |