Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.S. (IST:ASUZU)
Turkey · Delayed Price · Currency is TRY 64.65
-0.60 (-0.92%)
Aug 13, 2025, 6:54 PM GMT+3
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 65.25 | 65.75 | 64.30 | 64.75 | 64.75 | -0.77% | 825,182 |
| 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 |
| Jul 3, 2025 | 56.40 | 57.00 | 56.15 | 56.90 | 56.90 | 1.70% | 515,372 |
| Jul 2, 2025 | 55.95 | 57.50 | 55.60 | 55.95 | 55.95 | 0.81% | 1,031,429 |
| Jul 1, 2025 | 54.40 | 55.75 | 54.40 | 55.50 | 55.50 | 2.49% | 870,612 |
| Jun 30, 2025 | 52.80 | 54.50 | 52.40 | 54.15 | 54.15 | 2.95% | 1,001,369 |
| Jun 27, 2025 | 53.70 | 53.70 | 52.35 | 52.60 | 52.60 | -1.03% | 330,855 |
| Jun 26, 2025 | 54.00 | 54.10 | 52.65 | 53.15 | 53.15 | -0.65% | 453,410 |
| Jun 25, 2025 | 52.70 | 54.00 | 52.15 | 53.50 | 53.50 | 2.29% | 833,065 |
| Jun 24, 2025 | 52.50 | 53.05 | 51.45 | 52.30 | 52.30 | 2.55% | 561,826 |
| Jun 23, 2025 | 51.00 | 51.95 | 50.75 | 51.00 | 51.00 | -2.39% | 588,684 |
| Jun 20, 2025 | 51.75 | 53.90 | 51.55 | 52.25 | 52.25 | 1.75% | 876,312 |
| Jun 19, 2025 | 51.10 | 54.40 | 51.10 | 51.35 | 51.35 | 0.69% | 1,072,592 |
| Jun 18, 2025 | 52.15 | 52.45 | 50.85 | 51.00 | 51.00 | -2.86% | 533,484 |
| Jun 17, 2025 | 53.70 | 54.30 | 52.50 | 52.50 | 52.50 | -2.23% | 675,283 |
| Jun 16, 2025 | 53.50 | 54.65 | 53.30 | 53.70 | 53.70 | -0.28% | 514,035 |
| Jun 13, 2025 | 52.50 | 54.30 | 51.50 | 53.85 | 53.85 | -3.15% | 537,443 |
| Jun 12, 2025 | 56.70 | 57.30 | 55.45 | 55.60 | 55.60 | -3.05% | 460,646 |
| Jun 11, 2025 | 57.20 | 57.95 | 56.75 | 57.35 | 57.35 | 0.53% | 518,360 |
| Jun 10, 2025 | 57.00 | 57.70 | 56.90 | 57.05 | 57.05 | 0.88% | 509,924 |
| Jun 5, 2025 | 57.00 | 57.10 | 56.40 | 56.55 | 56.55 | -1.05% | 251,353 |
| Jun 4, 2025 | 55.40 | 57.15 | 55.35 | 57.15 | 57.15 | 3.44% | 568,932 |
| Jun 3, 2025 | 54.65 | 55.60 | 54.35 | 55.25 | 55.25 | 2.03% | 400,820 |
| Jun 2, 2025 | 57.00 | 57.25 | 54.15 | 54.15 | 54.15 | -3.48% | 645,864 |