Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.S. (IST:ASUZU)
Turkey · Delayed Price · Currency is TRY 63.05
-1.50 (-2.32%)
May 15, 2026, 6:09 PM GMT+3
IST:ASUZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 64.50 | 64.50 | 62.80 | 63.05 | 63.05 | -2.32% | 598,960 |
| May 14, 2026 | 64.75 | 65.35 | 64.15 | 64.55 | 64.55 | 0.94% | 683,992 |
| May 13, 2026 | 66.25 | 66.80 | 63.55 | 63.95 | 63.95 | -3.47% | 950,126 |
| May 12, 2026 | 68.35 | 68.65 | 65.75 | 66.25 | 66.25 | -6.56% | 1,012,865 |
| May 11, 2026 | 72.00 | 72.25 | 70.70 | 70.90 | 68.52 | -0.14% | 1,198,663 |
| May 8, 2026 | 68.55 | 75.40 | 68.00 | 71.00 | 68.62 | 3.57% | 2,193,313 |
| May 7, 2026 | 69.85 | 70.25 | 66.40 | 68.55 | 66.25 | -1.86% | 1,146,436 |
| May 6, 2026 | 70.20 | 72.40 | 69.40 | 69.85 | 67.51 | -3.85% | 2,426,855 |
| May 5, 2026 | 70.00 | 72.85 | 68.90 | 72.65 | 70.21 | 4.23% | 1,331,799 |
| May 4, 2026 | 72.10 | 72.50 | 68.80 | 69.70 | 67.36 | -1.83% | 939,371 |
| Apr 30, 2026 | 68.60 | 72.50 | 68.35 | 71.00 | 68.62 | 3.95% | 1,045,384 |
| Apr 29, 2026 | 69.90 | 70.00 | 66.50 | 68.30 | 66.01 | -0.73% | 403,122 |
| Apr 28, 2026 | 69.90 | 70.80 | 68.00 | 68.80 | 66.49 | -2.06% | 497,375 |
| Apr 27, 2026 | 69.45 | 70.95 | 69.45 | 70.25 | 67.89 | 1.08% | 483,651 |
| Apr 24, 2026 | 69.00 | 69.75 | 68.60 | 69.50 | 67.17 | 0.87% | 305,066 |
| Apr 22, 2026 | 69.85 | 70.45 | 68.00 | 68.90 | 66.59 | -1.01% | 433,257 |
| Apr 21, 2026 | 70.55 | 71.95 | 69.55 | 69.60 | 67.26 | -1.28% | 581,537 |
| Apr 20, 2026 | 71.10 | 71.30 | 69.50 | 70.50 | 68.13 | -0.98% | 644,925 |
| Apr 17, 2026 | 69.75 | 71.30 | 69.45 | 71.20 | 68.81 | 3.04% | 787,971 |
| Apr 16, 2026 | 70.75 | 71.00 | 68.85 | 69.10 | 66.78 | -1.78% | 653,781 |
| Apr 15, 2026 | 69.95 | 71.00 | 69.55 | 70.35 | 67.99 | 0.57% | 654,220 |
| Apr 14, 2026 | 70.00 | 71.50 | 69.60 | 69.95 | 67.60 | -0.07% | 859,917 |
| Apr 13, 2026 | 67.80 | 71.00 | 66.55 | 70.00 | 67.65 | 1.30% | 1,422,925 |
| Apr 10, 2026 | 67.90 | 69.35 | 66.65 | 69.10 | 66.78 | 2.14% | 923,986 |
| Apr 9, 2026 | 63.95 | 67.75 | 63.55 | 67.65 | 65.38 | 5.70% | 1,204,532 |
| Apr 8, 2026 | 64.00 | 64.55 | 62.85 | 64.00 | 61.85 | 4.32% | 590,045 |
| Apr 7, 2026 | 63.10 | 63.50 | 61.00 | 61.35 | 59.29 | -2.39% | 420,571 |
| Apr 6, 2026 | 62.35 | 63.40 | 62.35 | 62.85 | 60.74 | 0.80% | 378,871 |
| Apr 3, 2026 | 62.90 | 63.00 | 62.20 | 62.35 | 60.26 | -0.56% | 217,850 |
| Apr 2, 2026 | 62.80 | 63.10 | 62.40 | 62.70 | 60.60 | -1.26% | 313,742 |
| Apr 1, 2026 | 63.60 | 63.95 | 62.70 | 63.50 | 61.37 | 0.79% | 564,004 |
| Mar 31, 2026 | 60.30 | 63.00 | 60.30 | 63.00 | 60.89 | 4.56% | 415,647 |
| Mar 30, 2026 | 60.90 | 61.15 | 60.05 | 60.25 | 58.23 | -1.07% | 451,353 |
| Mar 27, 2026 | 62.60 | 63.00 | 60.75 | 60.90 | 58.86 | -2.56% | 426,406 |
| Mar 26, 2026 | 64.60 | 64.90 | 62.30 | 62.50 | 60.40 | -3.40% | 545,414 |
| Mar 25, 2026 | 65.00 | 65.90 | 64.35 | 64.70 | 62.53 | 0.54% | 392,190 |
| Mar 24, 2026 | 66.00 | 66.05 | 64.35 | 64.35 | 62.19 | -2.50% | 427,542 |
| Mar 23, 2026 | 66.10 | 66.25 | 63.35 | 66.00 | 63.79 | -0.45% | 968,954 |
| Mar 19, 2026 | 65.50 | 66.70 | 65.50 | 66.30 | 64.08 | -0.15% | 148,457 |
| Mar 18, 2026 | 69.50 | 70.65 | 66.15 | 66.40 | 64.17 | -2.64% | 1,097,964 |
| Mar 17, 2026 | 67.30 | 69.45 | 66.70 | 68.20 | 65.91 | 1.49% | 886,541 |
| Mar 16, 2026 | 65.50 | 67.90 | 64.85 | 67.20 | 64.94 | 2.91% | 633,645 |
| Mar 13, 2026 | 66.15 | 66.15 | 64.30 | 65.30 | 63.11 | -1.06% | 514,727 |
| Mar 12, 2026 | 64.90 | 67.35 | 64.65 | 66.00 | 63.79 | 1.46% | 731,152 |
| Mar 11, 2026 | 66.80 | 67.80 | 64.65 | 65.05 | 62.87 | -2.62% | 1,023,383 |
| Mar 10, 2026 | 65.30 | 67.15 | 64.60 | 66.80 | 64.56 | 3.65% | 1,081,447 |
| Mar 9, 2026 | 60.05 | 65.60 | 60.05 | 64.45 | 62.29 | -2.20% | 782,434 |
| Mar 6, 2026 | 65.30 | 67.20 | 64.25 | 65.90 | 63.69 | 1.31% | 1,018,627 |
| Mar 5, 2026 | 70.00 | 70.00 | 64.80 | 65.05 | 62.87 | 1.64% | 2,164,984 |
| Mar 4, 2026 | 64.30 | 65.60 | 63.60 | 64.00 | 61.85 | -2.59% | 965,067 |