Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.S. (IST:ASUZU)
Turkey · Delayed Price · Currency is TRY 64.50
+0.95 (1.49%)
Feb 9, 2026, 6:09 PM GMT+3
IST:ASUZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 63.60 | 64.75 | 63.60 | 64.15 | - | 0.94% | 379,570 |
| Feb 6, 2026 | 63.25 | 64.30 | 61.50 | 63.55 | 63.55 | -0.16% | 1,021,771 |
| Feb 5, 2026 | 62.30 | 65.95 | 61.95 | 63.65 | 63.65 | 2.91% | 2,923,097 |
| Feb 4, 2026 | 61.30 | 62.50 | 61.30 | 61.85 | 61.85 | 0.90% | 923,658 |
| Feb 3, 2026 | 60.00 | 62.15 | 60.00 | 61.30 | 61.30 | 2.17% | 1,255,624 |
| Feb 2, 2026 | 60.00 | 60.95 | 58.15 | 60.00 | 60.00 | -0.74% | 725,681 |
| Jan 30, 2026 | 60.70 | 61.10 | 59.55 | 60.45 | 60.45 | -0.17% | 918,190 |
| Jan 29, 2026 | 60.00 | 60.70 | 59.45 | 60.55 | 60.55 | 0.92% | 1,000,155 |
| Jan 28, 2026 | 59.90 | 60.70 | 59.30 | 60.00 | 60.00 | 0.17% | 858,303 |
| Jan 27, 2026 | 60.25 | 60.55 | 59.60 | 59.90 | 59.90 | -0.58% | 646,945 |
| Jan 26, 2026 | 60.40 | 60.95 | 59.90 | 60.25 | 60.25 | -0.25% | 449,102 |
| Jan 23, 2026 | 59.50 | 61.50 | 59.10 | 60.40 | 60.40 | 1.85% | 742,396 |
| Jan 22, 2026 | 58.40 | 59.45 | 58.40 | 59.30 | 59.30 | 1.80% | 299,771 |
| Jan 21, 2026 | 59.45 | 59.80 | 58.05 | 58.25 | 58.25 | -2.75% | 519,394 |
| Jan 20, 2026 | 60.80 | 60.80 | 59.30 | 59.90 | 59.90 | -1.32% | 456,569 |
| Jan 19, 2026 | 60.55 | 61.20 | 60.10 | 60.70 | 60.70 | 0.41% | 534,666 |
| 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 |