Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.S. (IST:ASUZU)
Turkey · Delayed Price · Currency is TRY 60.70
+0.25 (0.41%)
Jan 19, 2026, 6:08 PM GMT+3
IST:ASUZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 60.55 | 61.20 | 60.40 | 60.50 | - | 0.08% | 289,151 |
| Jan 16, 2026 | 60.45 | 61.15 | 60.00 | 60.45 | 60.45 | 0.08% | 729,420 |
| Jan 15, 2026 | 60.05 | 60.40 | 59.55 | 60.40 | 60.40 | 0.83% | 648,730 |
| Jan 14, 2026 | 59.65 | 60.35 | 59.10 | 59.90 | 59.90 | 0.42% | 583,307 |
| Jan 13, 2026 | 60.35 | 60.55 | 59.65 | 59.65 | 59.65 | -0.25% | 500,100 |
| Jan 12, 2026 | 59.65 | 60.35 | 59.55 | 59.80 | 59.80 | 0.34% | 464,757 |
| Jan 9, 2026 | 60.15 | 60.35 | 59.40 | 59.60 | 59.60 | -0.67% | 366,482 |
| Jan 8, 2026 | 59.10 | 60.60 | 59.00 | 60.00 | 60.00 | 1.18% | 656,920 |
| Jan 7, 2026 | 59.30 | 60.00 | 59.10 | 59.30 | 59.30 | - | 526,666 |
| Jan 6, 2026 | 59.30 | 59.75 | 58.90 | 59.30 | 59.30 | - | 462,593 |
| Jan 5, 2026 | 58.95 | 60.10 | 58.50 | 59.30 | 59.30 | 1.11% | 894,643 |
| Jan 2, 2026 | 57.35 | 58.75 | 57.20 | 58.65 | 58.65 | 2.80% | 673,089 |
| Dec 31, 2025 | 57.90 | 58.00 | 56.85 | 57.05 | 57.05 | -0.70% | 586,378 |
| Dec 30, 2025 | 56.45 | 57.45 | 55.50 | 57.45 | 57.45 | 2.59% | 709,243 |
| Dec 29, 2025 | 55.80 | 56.20 | 55.50 | 56.00 | 56.00 | 0.36% | 555,074 |
| Dec 26, 2025 | 55.35 | 56.35 | 55.25 | 55.80 | 55.80 | 0.81% | 678,997 |
| Dec 25, 2025 | 55.50 | 55.65 | 55.10 | 55.35 | 55.35 | 0.18% | 315,278 |
| Dec 24, 2025 | 56.00 | 56.05 | 54.95 | 55.25 | 55.25 | -0.27% | 362,239 |
| Dec 23, 2025 | 55.05 | 55.45 | 53.20 | 55.40 | 55.40 | 0.64% | 426,528 |
| Dec 22, 2025 | 55.45 | 55.80 | 55.00 | 55.05 | 55.05 | -0.45% | 540,964 |
| Dec 19, 2025 | 55.20 | 55.60 | 54.95 | 55.30 | 55.30 | 0.36% | 408,381 |
| Dec 18, 2025 | 55.00 | 56.00 | 55.00 | 55.10 | 55.10 | 0.18% | 383,194 |
| Dec 17, 2025 | 55.20 | 55.70 | 54.90 | 55.00 | 55.00 | - | 385,850 |
| Dec 16, 2025 | 55.80 | 56.00 | 54.70 | 55.00 | 55.00 | -1.43% | 415,199 |
| Dec 15, 2025 | 55.75 | 56.40 | 55.50 | 55.80 | 55.80 | 0.09% | 407,688 |
| Dec 12, 2025 | 55.95 | 56.45 | 55.25 | 55.75 | 55.75 | 1.00% | 584,056 |
| Dec 11, 2025 | 57.00 | 57.60 | 55.10 | 55.20 | 55.20 | 1.19% | 1,445,552 |
| Dec 10, 2025 | 54.70 | 55.30 | 54.50 | 54.55 | 54.55 | -0.27% | 466,624 |
| Dec 9, 2025 | 54.75 | 55.10 | 54.45 | 54.70 | 54.70 | -0.09% | 357,114 |
| Dec 8, 2025 | 54.60 | 55.10 | 54.50 | 54.75 | 54.75 | 0.55% | 437,474 |
| Dec 5, 2025 | 54.15 | 54.60 | 53.75 | 54.45 | 54.45 | 0.55% | 405,529 |
| Dec 4, 2025 | 54.00 | 54.20 | 53.55 | 54.15 | 54.15 | 1.03% | 459,366 |
| Dec 3, 2025 | 54.10 | 54.60 | 53.60 | 53.60 | 53.60 | -0.65% | 529,777 |
| Dec 2, 2025 | 54.05 | 54.50 | 53.80 | 53.95 | 53.95 | -0.09% | 487,683 |
| Dec 1, 2025 | 53.30 | 54.25 | 52.95 | 54.00 | 54.00 | 1.31% | 447,623 |
| Nov 28, 2025 | 53.65 | 53.90 | 53.25 | 53.30 | 53.30 | -0.56% | 316,098 |
| Nov 27, 2025 | 54.00 | 54.50 | 53.60 | 53.60 | 53.60 | 0.19% | 461,550 |
| Nov 26, 2025 | 54.10 | 54.35 | 53.50 | 53.50 | 53.50 | -1.02% | 567,744 |
| Nov 25, 2025 | 54.65 | 55.05 | 53.70 | 54.05 | 54.05 | -0.64% | 955,877 |
| Nov 24, 2025 | 55.05 | 55.95 | 54.10 | 54.40 | 54.40 | -1.09% | 1,178,318 |
| Nov 21, 2025 | 59.15 | 59.65 | 54.85 | 55.00 | 55.00 | -7.02% | 3,189,170 |
| Nov 20, 2025 | 56.80 | 59.15 | 56.35 | 59.15 | 59.15 | 9.94% | 2,527,688 |
| Nov 19, 2025 | 53.80 | 54.45 | 53.70 | 53.80 | 53.80 | 0.09% | 419,493 |
| Nov 18, 2025 | 54.55 | 54.65 | 53.50 | 53.75 | 53.75 | -1.65% | 357,192 |
| Nov 17, 2025 | 53.50 | 54.90 | 53.50 | 54.65 | 54.65 | 2.53% | 400,839 |
| Nov 14, 2025 | 53.45 | 54.00 | 52.50 | 53.30 | 53.30 | -0.65% | 539,926 |
| Nov 13, 2025 | 54.85 | 54.85 | 53.60 | 53.65 | 53.65 | -1.29% | 333,851 |
| Nov 12, 2025 | 55.95 | 55.95 | 54.30 | 54.35 | 54.35 | -1.18% | 330,073 |
| Nov 11, 2025 | 56.70 | 57.15 | 53.90 | 55.00 | 55.00 | -2.57% | 471,613 |
| Nov 10, 2025 | 58.50 | 58.70 | 56.45 | 56.45 | 56.45 | -3.01% | 391,631 |