Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.S. (IST:ASUZU)
Turkey · Delayed Price · Currency is TRY 53.30
-0.30 (-0.56%)
At close: Nov 28, 2025
IST:ASUZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 58.20 | 59.30 | 57.50 | 58.20 | 58.20 | 0.26% | 770,964 |
| Nov 6, 2025 | 59.40 | 59.40 | 57.75 | 58.05 | 58.05 | -0.85% | 401,830 |
| Nov 5, 2025 | 57.80 | 58.65 | 54.95 | 58.55 | 58.55 | 2.27% | 592,999 |
| Nov 4, 2025 | 58.65 | 58.65 | 56.95 | 57.25 | 57.25 | -2.14% | 482,425 |
| Nov 3, 2025 | 58.10 | 58.90 | 57.50 | 58.50 | 58.50 | 1.83% | 608,546 |
| Oct 31, 2025 | 56.05 | 57.50 | 55.75 | 57.45 | 57.45 | 2.50% | 481,833 |
| Oct 30, 2025 | 55.95 | 56.90 | 55.85 | 56.05 | 56.05 | 1.17% | 446,513 |
| Oct 28, 2025 | 55.85 | 56.25 | 55.40 | 55.40 | 55.40 | -0.81% | 163,915 |
| Oct 27, 2025 | 57.00 | 57.20 | 55.75 | 55.85 | 55.85 | -1.15% | 413,383 |
| Oct 24, 2025 | 53.75 | 56.50 | 53.55 | 56.50 | 56.50 | 6.20% | 1,187,617 |
| Oct 23, 2025 | 54.50 | 54.50 | 53.10 | 53.20 | 53.20 | -1.30% | 502,544 |
| Oct 22, 2025 | 53.95 | 54.55 | 53.65 | 53.90 | 53.90 | 0.47% | 535,349 |
| Oct 21, 2025 | 53.80 | 54.55 | 53.45 | 53.65 | 53.65 | - | 437,662 |
| Oct 20, 2025 | 53.25 | 53.85 | 52.15 | 53.65 | 53.65 | 1.71% | 597,382 |
| Oct 17, 2025 | 53.00 | 53.75 | 51.65 | 52.75 | 52.75 | -0.19% | 680,102 |
| Oct 16, 2025 | 53.20 | 54.80 | 52.85 | 52.85 | 52.85 | -0.47% | 653,651 |
| Oct 15, 2025 | 53.10 | 54.20 | 53.10 | 53.10 | 53.10 | 0.47% | 429,370 |
| Oct 14, 2025 | 55.00 | 55.15 | 52.85 | 52.85 | 52.85 | -2.85% | 487,146 |
| Oct 13, 2025 | 55.45 | 55.70 | 54.30 | 54.40 | 54.40 | -2.86% | 570,567 |
| Oct 10, 2025 | 56.60 | 57.55 | 55.50 | 56.00 | 56.00 | -0.36% | 647,440 |
| Oct 9, 2025 | 57.20 | 57.35 | 56.00 | 56.20 | 56.20 | -0.44% | 549,434 |
| Oct 8, 2025 | 57.60 | 58.10 | 56.45 | 56.45 | 56.45 | -1.66% | 718,526 |
| Oct 7, 2025 | 57.25 | 58.00 | 56.65 | 57.40 | 57.40 | 1.06% | 751,497 |
| Oct 6, 2025 | 58.45 | 59.00 | 56.80 | 56.80 | 56.80 | -2.41% | 984,756 |
| Oct 3, 2025 | 60.50 | 60.60 | 58.00 | 58.20 | 58.20 | -3.00% | 994,310 |
| Oct 2, 2025 | 57.45 | 60.10 | 57.00 | 60.00 | 60.00 | 4.35% | 1,484,532 |
| Oct 1, 2025 | 58.15 | 59.15 | 56.50 | 57.50 | 57.50 | 0.09% | 1,552,824 |
| Sep 30, 2025 | 58.60 | 61.20 | 57.45 | 57.45 | 57.45 | 0.70% | 3,263,896 |
| Sep 29, 2025 | 58.05 | 58.75 | 56.80 | 57.05 | 57.05 | -2.98% | 669,220 |
| Sep 26, 2025 | 59.55 | 60.00 | 58.50 | 58.80 | 58.80 | -1.26% | 525,326 |
| Sep 25, 2025 | 60.85 | 61.25 | 59.50 | 59.55 | 59.55 | -1.73% | 537,101 |
| Sep 24, 2025 | 60.85 | 61.65 | 60.00 | 60.60 | 60.60 | -0.33% | 737,847 |
| Sep 23, 2025 | 61.45 | 61.45 | 60.55 | 60.80 | 60.80 | -1.30% | 624,545 |
| Sep 22, 2025 | 62.00 | 62.80 | 61.45 | 61.60 | 61.60 | 0.41% | 844,767 |
| Sep 19, 2025 | 60.70 | 61.55 | 59.75 | 61.35 | 61.35 | 1.24% | 1,293,735 |