Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.S. (IST:ASUZU)
Turkey · Delayed Price · Currency is TRY 48.84
-0.22 (-0.45%)
Aug 28, 2026, 6:05 PM GMT+3
IST:ASUZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 49.04 | 49.50 | 48.94 | 49.00 | - | -0.12% | 66,127 |
| Aug 27, 2026 | 50.20 | 50.20 | 48.90 | 49.06 | 49.06 | -1.29% | 264,428 |
| Aug 26, 2026 | 48.98 | 50.05 | 48.94 | 49.70 | 49.70 | 1.55% | 464,474 |
| Aug 25, 2026 | 49.70 | 51.00 | 48.56 | 48.94 | 48.94 | -1.53% | 388,040 |
| Aug 24, 2026 | 49.94 | 50.90 | 49.20 | 49.70 | 49.70 | 2.90% | 1,189,851 |
| Aug 21, 2026 | 48.10 | 48.76 | 48.08 | 48.30 | 48.30 | 1.17% | 489,895 |
| Aug 20, 2026 | 47.90 | 48.18 | 47.48 | 47.74 | 47.74 | -0.29% | 540,338 |
| Aug 19, 2026 | 46.82 | 47.88 | 46.60 | 47.88 | 47.88 | 2.53% | 428,154 |
| Aug 18, 2026 | 47.10 | 47.26 | 46.62 | 46.70 | 46.70 | -0.85% | 249,025 |
| Aug 17, 2026 | 47.02 | 47.94 | 47.02 | 47.10 | 47.10 | 0.17% | 470,799 |
| Aug 14, 2026 | 46.96 | 47.36 | 46.96 | 47.02 | 47.02 | 0.13% | 396,143 |
| Aug 13, 2026 | 47.46 | 48.50 | 46.90 | 46.96 | 46.96 | -1.05% | 588,983 |
| Aug 12, 2026 | 49.70 | 49.70 | 47.10 | 47.46 | 47.46 | -5.83% | 1,942,346 |
| Aug 11, 2026 | 50.40 | 50.50 | 49.78 | 50.40 | 50.40 | -0.20% | 268,576 |
| Aug 10, 2026 | 50.45 | 51.15 | 50.45 | 50.50 | 50.50 | 0.10% | 266,129 |
| Aug 7, 2026 | 50.55 | 50.80 | 49.82 | 50.45 | 50.45 | 0.10% | 262,122 |
| Aug 6, 2026 | 50.85 | 51.05 | 50.35 | 50.40 | 50.40 | -0.79% | 257,384 |
| Aug 5, 2026 | 50.90 | 51.30 | 50.40 | 50.80 | 50.80 | -0.20% | 217,714 |
| Aug 4, 2026 | 50.75 | 51.10 | 50.45 | 50.90 | 50.90 | 0.99% | 274,530 |
| Aug 3, 2026 | 51.90 | 51.90 | 50.15 | 50.40 | 50.40 | -0.98% | 251,431 |
| Jul 31, 2026 | 50.15 | 52.35 | 49.36 | 50.90 | 50.90 | 1.50% | 702,603 |
| Jul 30, 2026 | 50.85 | 51.45 | 50.05 | 50.15 | 50.15 | -1.38% | 306,224 |
| Jul 29, 2026 | 51.70 | 51.80 | 50.60 | 50.85 | 50.85 | -1.64% | 307,409 |
| Jul 28, 2026 | 52.75 | 52.90 | 51.30 | 51.70 | 51.70 | -1.71% | 403,202 |
| Jul 27, 2026 | 52.75 | 53.55 | 52.05 | 52.60 | 52.60 | - | 512,356 |
| Jul 24, 2026 | 54.10 | 54.40 | 52.35 | 52.60 | 52.60 | -2.77% | 393,817 |
| Jul 23, 2026 | 53.70 | 54.45 | 53.50 | 54.10 | 54.10 | 0.74% | 270,648 |
| Jul 22, 2026 | 54.00 | 54.25 | 52.50 | 53.70 | 53.70 | -0.46% | 235,664 |
| Jul 21, 2026 | 55.65 | 55.65 | 53.75 | 53.95 | 53.95 | -2.18% | 235,513 |
| Jul 20, 2026 | 54.50 | 55.65 | 53.90 | 55.15 | 55.15 | 2.13% | 413,192 |
| Jul 17, 2026 | 54.00 | 54.75 | 53.60 | 54.00 | 54.00 | - | 283,230 |
| Jul 16, 2026 | 53.00 | 54.40 | 53.00 | 54.00 | 54.00 | 2.08% | 399,623 |
| Jul 14, 2026 | 52.20 | 53.30 | 52.20 | 52.90 | 52.90 | 0.47% | 344,449 |
| Jul 13, 2026 | 53.75 | 54.00 | 52.30 | 52.65 | 52.65 | -2.41% | 308,721 |
| Jul 10, 2026 | 53.50 | 54.45 | 53.45 | 53.95 | 53.95 | 1.12% | 358,004 |
| Jul 9, 2026 | 53.90 | 54.50 | 52.85 | 53.35 | 53.35 | -0.93% | 685,250 |
| Jul 8, 2026 | 57.45 | 57.45 | 53.85 | 53.85 | 53.85 | -5.53% | 455,204 |
| Jul 7, 2026 | 56.30 | 57.70 | 56.15 | 57.00 | 57.00 | 1.60% | 441,581 |
| Jul 6, 2026 | 57.50 | 58.20 | 56.00 | 56.10 | 56.10 | -2.26% | 411,440 |
| Jul 3, 2026 | 56.65 | 58.90 | 56.40 | 57.40 | 57.40 | 1.50% | 522,501 |
| Jul 2, 2026 | 58.15 | 58.90 | 56.20 | 56.55 | 56.55 | -2.75% | 631,910 |
| Jul 1, 2026 | 57.50 | 59.70 | 57.35 | 58.15 | 58.15 | 1.22% | 559,944 |
| Jun 30, 2026 | 58.20 | 58.30 | 57.35 | 57.45 | 57.45 | -0.78% | 297,235 |
| Jun 29, 2026 | 59.45 | 59.55 | 57.90 | 57.90 | 57.90 | -2.53% | 391,600 |
| Jun 26, 2026 | 58.75 | 59.55 | 58.50 | 59.40 | 59.40 | 1.11% | 269,954 |
| Jun 25, 2026 | 58.70 | 60.50 | 58.40 | 58.75 | 58.75 | 0.51% | 430,855 |
| Jun 24, 2026 | 58.80 | 59.25 | 58.45 | 58.45 | 58.45 | -0.93% | 365,441 |
| Jun 23, 2026 | 60.20 | 60.95 | 59.00 | 59.00 | 59.00 | -2.16% | 576,444 |
| Jun 22, 2026 | 60.75 | 61.05 | 60.20 | 60.30 | 60.30 | 0.08% | 469,057 |
| Jun 19, 2026 | 61.10 | 61.60 | 60.15 | 60.25 | 60.25 | -1.55% | 449,489 |