Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.S. (IST:ASUZU)
Turkey · Delayed Price · Currency is TRY 37.22
-0.28 (-0.75%)
Oct 28, 2026, 12:35 PM GMT+3
IST:ASUZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 37.50 | 37.98 | 37.00 | 37.22 | 37.22 | -0.75% | 22,243 |
| Oct 27, 2026 | 37.70 | 38.00 | 37.14 | 37.50 | 37.50 | -0.64% | 57,156 |
| Oct 26, 2026 | 38.22 | 38.38 | 37.08 | 37.74 | 37.74 | -1.26% | 131,141 |
| Oct 23, 2026 | 39.00 | 39.58 | 36.32 | 38.22 | 38.22 | -2.00% | 243,524 |
| Oct 22, 2026 | 40.00 | 41.04 | 38.80 | 39.00 | 39.00 | -2.50% | 134,120 |
| Oct 21, 2026 | 40.76 | 40.76 | 39.80 | 40.00 | 40.00 | -1.86% | 73,816 |
| Oct 20, 2026 | 39.60 | 42.04 | 38.40 | 40.76 | 40.76 | 2.93% | 153,493 |
| Oct 19, 2026 | 40.10 | 40.38 | 39.30 | 39.60 | 39.60 | -1.79% | 181,800 |
| Oct 16, 2026 | 41.60 | 41.60 | 40.00 | 40.32 | 40.32 | -3.22% | 180,601 |
| Oct 15, 2026 | 42.90 | 42.90 | 41.24 | 41.66 | 41.66 | 1.02% | 175,609 |
| Oct 14, 2026 | 42.00 | 42.00 | 41.20 | 41.24 | 41.24 | -1.81% | 73,019 |
| Oct 13, 2026 | 41.40 | 42.22 | 40.86 | 42.00 | 42.00 | 1.45% | 237,830 |
| Oct 12, 2026 | 42.14 | 42.50 | 41.30 | 41.40 | 41.40 | -1.66% | 141,680 |
| Oct 9, 2026 | 41.96 | 42.70 | 41.88 | 42.10 | 42.10 | 0.33% | 151,799 |
| Oct 8, 2026 | 43.06 | 43.06 | 41.52 | 41.96 | 41.96 | 0.43% | 142,998 |
| Oct 7, 2026 | 42.60 | 43.30 | 41.68 | 41.78 | 41.78 | -2.20% | 79,216 |
| Oct 6, 2026 | 42.50 | 43.00 | 42.36 | 42.72 | 42.72 | 0.28% | 111,559 |
| Oct 5, 2026 | 42.90 | 43.88 | 42.54 | 42.60 | 42.60 | -0.70% | 140,524 |
| Oct 2, 2026 | 42.82 | 43.04 | 42.52 | 42.90 | 42.90 | 0.47% | 141,837 |
| Oct 1, 2026 | 41.70 | 43.14 | 41.70 | 42.70 | 42.70 | 2.55% | 229,356 |
| Sep 30, 2026 | 42.06 | 42.38 | 41.36 | 41.64 | 41.64 | -1.00% | 176,392 |
| Sep 29, 2026 | 42.02 | 42.58 | 41.88 | 42.06 | 42.06 | - | 152,438 |
| Sep 28, 2026 | 43.98 | 44.08 | 41.98 | 42.06 | 42.06 | -4.76% | 220,310 |
| Sep 25, 2026 | 44.30 | 44.60 | 43.68 | 44.16 | 44.16 | -0.32% | 122,021 |
| Sep 24, 2026 | 44.80 | 45.32 | 44.04 | 44.30 | 44.30 | -1.56% | 172,791 |
| Sep 23, 2026 | 45.00 | 45.88 | 44.80 | 45.00 | 45.00 | - | 270,198 |
| Sep 22, 2026 | 44.10 | 45.68 | 43.44 | 45.00 | 45.00 | 2.23% | 321,851 |
| Sep 21, 2026 | 44.82 | 45.36 | 42.68 | 44.02 | 44.02 | -3.34% | 435,041 |
| Sep 18, 2026 | 45.74 | 49.78 | 44.82 | 45.54 | 45.54 | -1.68% | 1,554,589 |
| Sep 17, 2026 | 44.34 | 47.28 | 44.02 | 46.32 | 46.32 | 4.51% | 659,009 |
| Sep 16, 2026 | 47.10 | 47.10 | 43.30 | 44.32 | 44.32 | -5.74% | 572,358 |
| Sep 15, 2026 | 48.12 | 48.72 | 46.76 | 47.02 | 47.02 | -2.20% | 529,590 |
| Sep 14, 2026 | 48.12 | 49.00 | 47.82 | 48.08 | 48.08 | -0.08% | 193,201 |
| Sep 11, 2026 | 48.34 | 48.60 | 47.96 | 48.12 | 48.12 | -0.46% | 169,381 |
| Sep 10, 2026 | 48.98 | 49.20 | 48.00 | 48.34 | 48.34 | -1.31% | 213,040 |
| Sep 9, 2026 | 49.04 | 49.80 | 48.70 | 48.98 | 48.98 | 0.37% | 337,546 |
| Sep 8, 2026 | 47.80 | 48.80 | 47.40 | 48.80 | 48.80 | 2.09% | 383,421 |
| Sep 7, 2026 | 46.70 | 48.18 | 46.56 | 47.80 | 47.80 | 2.53% | 311,894 |
| Sep 4, 2026 | 45.98 | 46.68 | 45.72 | 46.62 | 46.62 | 1.39% | 191,081 |
| Sep 3, 2026 | 46.98 | 47.44 | 45.98 | 45.98 | 45.98 | -2.13% | 384,667 |
| Sep 2, 2026 | 47.94 | 47.94 | 46.66 | 46.98 | 46.98 | -1.05% | 211,062 |
| Sep 1, 2026 | 48.00 | 48.50 | 47.30 | 47.48 | 47.48 | -1.08% | 236,281 |
| Aug 31, 2026 | 48.84 | 48.86 | 47.70 | 48.00 | 48.00 | -1.72% | 213,360 |
| Aug 28, 2026 | 49.04 | 49.50 | 48.74 | 48.84 | 48.84 | -0.45% | 318,046 |
| 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 |