Astor Enerji A.S. (IST:ASTOR)
Turkey · Delayed Price · Currency is TRY 158.90
-17.60 (-9.97%)
Oct 30, 2026, 6:09 PM GMT+3
Astor Enerji A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 177.20 | 178.50 | 158.90 | 158.90 | 158.90 | -9.97% | 31,384,777 |
| Oct 28, 2026 | 189.60 | 189.60 | 176.20 | 176.50 | 176.50 | 2.38% | 50,251,163 |
| Oct 27, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | 9.95% | 1,749,578 |
| Oct 26, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 9.96% | 3,019,658 |
| Oct 23, 2026 | 150.00 | 150.90 | 139.70 | 142.60 | 142.60 | -4.93% | 43,426,160 |
| Oct 22, 2026 | 155.60 | 158.50 | 149.10 | 150.00 | 150.00 | -4.21% | 28,200,954 |
| Oct 21, 2026 | 164.00 | 165.90 | 155.00 | 156.60 | 156.60 | -5.61% | 27,978,438 |
| Oct 20, 2026 | 162.30 | 172.90 | 159.10 | 165.90 | 165.90 | 3.30% | 52,794,444 |
| Oct 19, 2026 | 163.00 | 165.20 | 151.80 | 160.60 | 160.60 | -2.61% | 56,355,652 |
| Oct 16, 2026 | 172.20 | 173.70 | 164.90 | 164.90 | 164.90 | -9.99% | 69,547,007 |
| Oct 15, 2026 | 189.80 | 192.00 | 182.90 | 183.20 | 183.20 | -3.99% | 36,135,440 |
| Oct 14, 2026 | 195.20 | 199.20 | 190.80 | 193.00 | 190.81 | -1.53% | 27,653,508 |
| Oct 13, 2026 | 196.40 | 204.30 | 194.20 | 196.00 | 193.77 | -0.76% | 34,034,689 |
| Oct 12, 2026 | 207.00 | 207.60 | 197.40 | 197.50 | 195.26 | -3.38% | 21,896,282 |
| Oct 9, 2026 | 197.80 | 214.50 | 196.30 | 204.40 | 202.08 | 3.49% | 62,278,167 |
| Oct 8, 2026 | 187.60 | 199.10 | 183.00 | 197.50 | 195.26 | 6.81% | 54,758,402 |
| Oct 7, 2026 | 195.50 | 196.10 | 176.00 | 184.90 | 182.80 | -4.98% | 68,058,041 |
| Oct 6, 2026 | 193.00 | 198.70 | 182.60 | 194.60 | 192.39 | -1.72% | 62,415,743 |
| Oct 5, 2026 | 221.20 | 225.10 | 198.00 | 198.00 | 195.75 | -10.00% | 62,817,697 |
| Oct 2, 2026 | 209.70 | 229.60 | 209.00 | 220.00 | 217.50 | 4.96% | 72,202,732 |
| Oct 1, 2026 | 174.20 | 209.60 | 172.10 | 209.60 | 207.22 | 9.97% | 169,198,771 |
| Sep 30, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 188.44 | -9.97% | 1,531,739 |
| Sep 29, 2026 | 211.70 | 211.70 | 211.70 | 211.70 | 209.30 | -9.99% | 411,667 |
| Sep 28, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 232.53 | -9.97% | 885,088 |
| Sep 25, 2026 | 261.00 | 266.00 | 254.50 | 261.25 | 258.28 | 0.29% | 26,169,222 |
| Sep 24, 2026 | 265.50 | 267.75 | 257.25 | 260.50 | 257.54 | -2.07% | 18,882,479 |
| Sep 23, 2026 | 259.75 | 271.25 | 259.00 | 266.00 | 262.98 | 3.00% | 30,434,657 |
| Sep 22, 2026 | 263.50 | 266.50 | 251.75 | 258.25 | 255.32 | -1.34% | 28,324,138 |
| Sep 21, 2026 | 252.00 | 263.75 | 243.00 | 261.75 | 258.78 | 5.54% | 41,523,750 |
| Sep 18, 2026 | 257.50 | 263.25 | 247.00 | 248.00 | 245.18 | -2.94% | 32,145,708 |
| Sep 17, 2026 | 242.10 | 260.50 | 238.90 | 255.50 | 252.60 | 4.07% | 58,401,941 |
| Sep 16, 2026 | 272.25 | 273.50 | 245.10 | 245.50 | 242.71 | -9.83% | 52,718,632 |
| Sep 15, 2026 | 282.50 | 283.25 | 270.75 | 272.25 | 269.16 | -3.63% | 30,282,151 |
| Sep 14, 2026 | 290.00 | 290.75 | 282.00 | 282.50 | 279.29 | -3.91% | 30,324,745 |
| Sep 11, 2026 | 284.75 | 297.75 | 282.50 | 294.00 | 290.66 | 3.07% | 30,006,930 |
| Sep 10, 2026 | 301.50 | 302.25 | 283.25 | 285.25 | 282.01 | -4.84% | 28,946,515 |
| Sep 9, 2026 | 301.50 | 306.75 | 298.50 | 299.75 | 296.35 | -0.33% | 31,489,243 |
| Sep 8, 2026 | 302.25 | 303.75 | 296.00 | 300.75 | 297.34 | -0.08% | 20,596,087 |
| Sep 7, 2026 | 297.00 | 305.00 | 297.00 | 301.00 | 297.58 | 2.03% | 26,237,134 |
| Sep 4, 2026 | 293.00 | 299.50 | 289.75 | 295.00 | 291.65 | 0.51% | 29,761,769 |
| Sep 3, 2026 | 318.00 | 319.75 | 293.50 | 293.50 | 290.17 | -7.12% | 32,518,479 |
| Sep 2, 2026 | 314.75 | 320.00 | 306.25 | 316.00 | 312.41 | -0.24% | 27,857,843 |
| Sep 1, 2026 | 329.25 | 342.25 | 316.25 | 316.75 | 313.15 | -2.76% | 35,357,027 |
| Aug 31, 2026 | 350.00 | 355.25 | 317.00 | 325.75 | 322.05 | -6.73% | 92,829,170 |
| Aug 28, 2026 | 352.00 | 353.25 | 341.75 | 349.25 | 345.28 | 0.07% | 33,102,498 |
| Aug 27, 2026 | 341.00 | 357.75 | 338.25 | 349.00 | 345.04 | 3.03% | 45,839,822 |
| Aug 26, 2026 | 341.00 | 350.00 | 338.75 | 338.75 | 334.90 | -0.07% | 36,037,574 |
| Aug 25, 2026 | 341.25 | 346.25 | 334.00 | 339.00 | 335.15 | -0.66% | 25,720,887 |
| Aug 24, 2026 | 336.25 | 349.50 | 336.25 | 341.25 | 337.38 | 1.64% | 31,475,387 |
| Aug 21, 2026 | 328.00 | 342.00 | 328.00 | 335.75 | 331.94 | 2.60% | 31,271,406 |