Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.S. (IST:ASUZU)
Turkey · Delayed Price · Currency is TRY 60.90
-1.60 (-2.56%)
At close: Mar 27, 2026
IST:ASUZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 62.60 | 63.00 | 60.75 | 60.90 | 60.90 | -2.56% | 426,406 |
| Mar 26, 2026 | 64.60 | 64.90 | 62.30 | 62.50 | 62.50 | -3.40% | 545,414 |
| Mar 25, 2026 | 65.00 | 65.90 | 64.35 | 64.70 | 64.70 | 0.54% | 392,190 |
| Mar 24, 2026 | 66.00 | 66.05 | 64.35 | 64.35 | 64.35 | -2.50% | 427,542 |
| Mar 23, 2026 | 66.10 | 66.25 | 63.35 | 66.00 | 66.00 | -0.45% | 968,954 |
| Mar 19, 2026 | 65.50 | 66.70 | 65.50 | 66.30 | 66.30 | -0.15% | 148,457 |
| Mar 18, 2026 | 69.50 | 70.65 | 66.15 | 66.40 | 66.40 | -2.64% | 1,097,964 |
| Mar 17, 2026 | 67.30 | 69.45 | 66.70 | 68.20 | 68.20 | 1.49% | 886,541 |
| Mar 16, 2026 | 65.50 | 67.90 | 64.85 | 67.20 | 67.20 | 2.91% | 633,645 |
| Mar 13, 2026 | 66.15 | 66.15 | 64.30 | 65.30 | 65.30 | -1.06% | 514,727 |
| Mar 12, 2026 | 64.90 | 67.35 | 64.65 | 66.00 | 66.00 | 1.46% | 731,152 |
| Mar 11, 2026 | 66.80 | 67.80 | 64.65 | 65.05 | 65.05 | -2.62% | 1,023,383 |
| Mar 10, 2026 | 65.30 | 67.15 | 64.60 | 66.80 | 66.80 | 3.65% | 1,081,447 |
| Mar 9, 2026 | 60.05 | 65.60 | 60.05 | 64.45 | 64.45 | -2.20% | 782,434 |
| Mar 6, 2026 | 65.30 | 67.20 | 64.25 | 65.90 | 65.90 | 1.31% | 1,018,627 |
| Mar 5, 2026 | 70.00 | 70.00 | 64.80 | 65.05 | 65.05 | 1.64% | 2,164,984 |
| Mar 4, 2026 | 64.30 | 65.60 | 63.60 | 64.00 | 64.00 | -2.59% | 965,067 |
| Mar 3, 2026 | 67.00 | 68.00 | 63.65 | 65.70 | 65.70 | -1.94% | 638,192 |
| Mar 2, 2026 | 64.60 | 68.05 | 64.00 | 67.00 | 67.00 | -4.22% | 1,142,286 |
| Feb 27, 2026 | 69.40 | 71.45 | 68.50 | 69.95 | 69.95 | 0.79% | 1,170,211 |
| Feb 26, 2026 | 68.90 | 70.35 | 68.25 | 69.40 | 69.40 | -0.43% | 721,692 |
| Feb 25, 2026 | 74.30 | 74.30 | 68.50 | 69.70 | 69.70 | 0.22% | 1,812,972 |
| Feb 24, 2026 | 69.55 | 69.85 | 67.65 | 69.55 | 69.55 | - | 635,382 |
| Feb 23, 2026 | 68.85 | 70.15 | 68.80 | 69.55 | 69.55 | 1.31% | 782,856 |
| Feb 20, 2026 | 68.25 | 69.20 | 67.60 | 68.65 | 68.65 | 0.66% | 532,918 |
| Feb 19, 2026 | 69.00 | 69.40 | 67.00 | 68.20 | 68.20 | -1.16% | 1,447,391 |
| Feb 18, 2026 | 70.90 | 70.90 | 68.20 | 69.00 | 69.00 | -1.92% | 1,405,660 |
| Feb 17, 2026 | 69.40 | 72.40 | 69.05 | 70.35 | 70.35 | 2.25% | 2,400,561 |
| Feb 16, 2026 | 67.00 | 70.95 | 67.00 | 68.80 | 68.80 | 4.24% | 1,951,482 |
| Feb 13, 2026 | 66.50 | 67.15 | 65.90 | 66.00 | 66.00 | -0.45% | 773,082 |
| Feb 12, 2026 | 65.35 | 66.65 | 64.85 | 66.30 | 66.30 | 1.61% | 815,154 |
| Feb 11, 2026 | 63.90 | 65.45 | 63.75 | 65.25 | 65.25 | 1.79% | 841,482 |
| Feb 10, 2026 | 64.50 | 64.90 | 63.65 | 64.10 | 64.10 | -0.62% | 855,172 |
| Feb 9, 2026 | 63.60 | 64.75 | 63.60 | 64.50 | 64.50 | 1.49% | 842,648 |
| 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 |