Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.S. (IST:ASUZU)
Turkey · Delayed Price · Currency is TRY 56.65
-0.75 (-1.31%)
Oct 8, 2025, 5:45 PM GMT+3
IST:ASUZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |