Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.S. (IST:ASUZU)
Turkey · Delayed Price · Currency is TRY 57.45
+1.40 (2.50%)
Oct 31, 2025, 6:09 PM GMT+3
IST:ASUZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 61.50 | 61.95 | 60.50 | 60.60 | 60.60 | -0.82% | 709,706 |
| Sep 17, 2025 | 61.25 | 62.00 | 60.95 | 61.10 | 61.10 | -0.24% | 679,254 |
| Sep 16, 2025 | 60.65 | 61.85 | 60.20 | 61.25 | 61.25 | 1.58% | 698,060 |
| Sep 15, 2025 | 58.15 | 60.55 | 56.95 | 60.30 | 60.30 | 5.14% | 1,018,223 |
| 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 |