Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.S. (IST:ASUZU)
Turkey · Delayed Price · Currency is TRY 57.35
-0.95 (-1.63%)
Sep 12, 2025, 6:08 PM GMT+3
IST:ASUZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 58.30 | 58.80 | 56.90 | 57.35 | 57.35 | -1.63% | 584,279 |
| Sep 11, 2025 | 59.75 | 60.30 | 58.00 | 58.30 | 58.30 | -2.26% | 682,578 |
| Sep 10, 2025 | 60.75 | 61.25 | 59.40 | 59.65 | 59.65 | -1.08% | 881,775 |
| Sep 9, 2025 | 59.70 | 61.90 | 59.70 | 60.30 | 60.30 | 1.17% | 805,601 |
| Sep 8, 2025 | 61.95 | 61.95 | 59.60 | 59.60 | 59.60 | -3.79% | 792,982 |
| Sep 5, 2025 | 63.35 | 63.65 | 61.95 | 61.95 | 61.95 | -2.21% | 772,153 |
| Sep 4, 2025 | 61.80 | 63.60 | 61.60 | 63.35 | 63.35 | 2.67% | 1,019,942 |
| Sep 3, 2025 | 61.70 | 62.55 | 60.90 | 61.70 | 61.70 | 0.41% | 833,134 |
| Sep 2, 2025 | 65.20 | 65.60 | 60.10 | 61.45 | 61.45 | -4.88% | 2,122,406 |
| Sep 1, 2025 | 64.15 | 65.45 | 64.15 | 64.60 | 64.60 | 0.78% | 1,375,244 |
| Aug 29, 2025 | 64.35 | 65.50 | 62.55 | 64.10 | 64.10 | 0.71% | 1,877,435 |
| Aug 28, 2025 | 63.00 | 64.55 | 62.80 | 63.65 | 63.65 | 1.03% | 958,468 |
| Aug 27, 2025 | 64.70 | 65.00 | 62.60 | 63.00 | 63.00 | -2.48% | 814,102 |
| Aug 26, 2025 | 65.20 | 65.25 | 64.25 | 64.60 | 64.60 | -0.77% | 996,779 |
| Aug 25, 2025 | 65.30 | 66.00 | 65.00 | 65.10 | 65.10 | -0.23% | 1,470,968 |
| Aug 22, 2025 | 64.15 | 65.45 | 63.85 | 65.25 | 65.25 | 1.24% | 1,557,119 |
| Aug 21, 2025 | 63.50 | 65.00 | 63.30 | 64.45 | 64.45 | 1.50% | 1,404,647 |
| Aug 20, 2025 | 63.00 | 63.70 | 62.20 | 63.50 | 63.50 | 0.87% | 1,361,798 |
| Aug 19, 2025 | 63.15 | 63.65 | 62.25 | 62.95 | 62.95 | -0.32% | 1,200,159 |
| Aug 18, 2025 | 63.35 | 64.00 | 62.90 | 63.15 | 63.15 | -0.32% | 826,415 |
| Aug 15, 2025 | 62.90 | 64.95 | 62.40 | 63.35 | 63.35 | 0.72% | 860,062 |
| Aug 14, 2025 | 64.65 | 64.70 | 62.80 | 62.90 | 62.90 | -2.71% | 1,165,697 |
| Aug 13, 2025 | 65.25 | 65.75 | 64.30 | 64.65 | 64.65 | -0.92% | 1,369,006 |
| Aug 12, 2025 | 65.15 | 67.05 | 64.25 | 65.25 | 65.25 | -0.08% | 1,850,418 |
| Aug 11, 2025 | 66.00 | 67.25 | 65.25 | 65.30 | 65.30 | 0.15% | 1,186,216 |
| Aug 8, 2025 | 65.20 | 66.65 | 64.40 | 65.20 | 65.20 | - | 1,591,385 |
| Aug 7, 2025 | 64.60 | 66.35 | 64.35 | 65.20 | 65.20 | 1.40% | 2,429,301 |
| Aug 6, 2025 | 64.40 | 64.70 | 63.30 | 64.30 | 64.30 | 0.16% | 1,465,451 |
| Aug 5, 2025 | 65.00 | 65.70 | 63.95 | 64.20 | 64.20 | -0.62% | 1,424,248 |
| Aug 4, 2025 | 65.50 | 65.70 | 64.00 | 64.60 | 64.60 | - | 1,162,183 |
| Aug 1, 2025 | 64.05 | 64.95 | 63.60 | 64.60 | 64.60 | 0.94% | 715,898 |
| Jul 31, 2025 | 63.30 | 65.10 | 63.25 | 64.00 | 64.00 | 0.71% | 1,103,753 |
| Jul 30, 2025 | 62.15 | 65.60 | 62.15 | 63.55 | 63.55 | 2.25% | 1,662,444 |
| Jul 29, 2025 | 63.45 | 63.85 | 62.05 | 62.15 | 62.15 | -2.05% | 768,493 |
| Jul 28, 2025 | 64.10 | 64.30 | 63.20 | 63.45 | 63.45 | -0.55% | 664,716 |
| Jul 25, 2025 | 66.00 | 66.00 | 63.65 | 63.80 | 63.80 | -3.04% | 1,276,546 |
| Jul 24, 2025 | 63.75 | 66.75 | 63.25 | 65.80 | 65.80 | 3.22% | 2,688,496 |
| Jul 23, 2025 | 64.35 | 65.25 | 62.75 | 63.75 | 63.75 | 0.39% | 1,737,382 |
| Jul 22, 2025 | 64.20 | 66.60 | 63.00 | 63.50 | 63.50 | 2.09% | 5,440,868 |
| Jul 21, 2025 | 56.90 | 62.20 | 56.75 | 62.20 | 62.20 | 9.99% | 2,850,114 |
| Jul 18, 2025 | 57.70 | 57.70 | 56.15 | 56.55 | 56.55 | -0.62% | 651,957 |
| Jul 17, 2025 | 56.25 | 57.45 | 56.25 | 56.90 | 56.90 | 1.34% | 614,704 |
| Jul 16, 2025 | 57.45 | 58.20 | 55.50 | 56.15 | 56.15 | -1.92% | 684,692 |
| Jul 14, 2025 | 58.25 | 58.65 | 57.25 | 57.25 | 57.25 | -0.78% | 420,192 |
| Jul 11, 2025 | 58.15 | 58.30 | 57.20 | 57.70 | 57.70 | -0.35% | 537,795 |
| Jul 10, 2025 | 57.10 | 58.20 | 57.05 | 57.90 | 57.90 | 2.21% | 556,020 |
| Jul 9, 2025 | 56.70 | 57.30 | 56.00 | 56.65 | 56.65 | - | 650,931 |
| Jul 8, 2025 | 58.00 | 58.50 | 56.65 | 56.65 | 56.65 | -2.24% | 614,842 |
| Jul 7, 2025 | 56.55 | 57.95 | 55.50 | 57.95 | 57.95 | 1.31% | 617,954 |
| Jul 4, 2025 | 56.90 | 57.25 | 55.80 | 57.20 | 57.20 | 0.53% | 569,554 |