Astor Enerji A.S. (IST:ASTOR)
Turkey · Delayed Price · Currency is TRY 248.00
-7.50 (-2.94%)
Sep 18, 2026, 6:09 PM GMT+3
Astor Enerji A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 58,151,941 |
| 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% | 29,668,387 |
| Sep 11, 2026 | 284.75 | 297.75 | 282.50 | 294.00 | 294.00 | 3.07% | 29,906,930 |
| Sep 10, 2026 | 301.50 | 302.25 | 283.25 | 285.25 | 285.25 | -4.84% | 28,328,375 |
| 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 |
| Jul 31, 2026 | 290.25 | 297.00 | 287.25 | 295.50 | 295.50 | 2.78% | 31,915,978 |
| Jul 30, 2026 | 277.75 | 288.00 | 273.25 | 287.50 | 287.50 | 3.42% | 21,684,022 |
| Jul 29, 2026 | 278.50 | 285.50 | 274.00 | 278.00 | 278.00 | 0.18% | 20,410,916 |
| Jul 28, 2026 | 288.50 | 295.75 | 272.00 | 277.50 | 277.50 | -4.31% | 41,162,803 |
| Jul 27, 2026 | 302.00 | 304.00 | 288.75 | 290.00 | 290.00 | -2.36% | 16,535,243 |
| Jul 24, 2026 | 307.50 | 311.75 | 295.75 | 297.00 | 297.00 | -3.26% | 22,934,828 |
| Jul 23, 2026 | 300.00 | 309.50 | 298.50 | 307.00 | 307.00 | 2.33% | 26,180,844 |
| Jul 22, 2026 | 300.75 | 302.75 | 290.50 | 300.00 | 300.00 | - | 28,428,348 |
| Jul 21, 2026 | 300.25 | 306.75 | 298.00 | 300.00 | 300.00 | 1.27% | 30,711,843 |
| 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 |