Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.S. (IST:ASUZU)
Turkey · Delayed Price · Currency is TRY 54.20
+1.30 (2.46%)
Jul 16, 2026, 4:44 PM GMT+3
IST:ASUZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 60.10 | 61.80 | 59.95 | 61.20 | 61.20 | 1.92% | 576,133 |
| Jun 17, 2026 | 61.65 | 61.80 | 59.95 | 60.05 | 60.05 | -2.20% | 639,097 |
| Jun 16, 2026 | 62.10 | 62.20 | 61.30 | 61.40 | 61.40 | -1.13% | 531,770 |
| Jun 15, 2026 | 62.00 | 62.60 | 61.60 | 62.10 | 62.10 | 2.05% | 563,615 |
| Jun 12, 2026 | 62.45 | 62.45 | 60.15 | 60.85 | 60.85 | -0.41% | 949,045 |
| Jun 11, 2026 | 61.55 | 62.20 | 60.10 | 61.10 | 61.10 | -0.73% | 616,194 |
| Jun 10, 2026 | 62.05 | 62.65 | 61.20 | 61.55 | 61.55 | -0.89% | 544,486 |
| Jun 9, 2026 | 64.15 | 64.55 | 62.10 | 62.10 | 62.10 | -3.04% | 565,967 |
| Jun 8, 2026 | 66.75 | 66.75 | 63.90 | 64.05 | 64.05 | -4.47% | 1,066,843 |
| Jun 5, 2026 | 63.70 | 68.45 | 63.50 | 67.05 | 67.05 | 6.34% | 2,742,656 |
| Jun 4, 2026 | 64.35 | 64.50 | 62.10 | 63.05 | 63.05 | -0.71% | 698,640 |
| Jun 3, 2026 | 61.50 | 64.75 | 61.45 | 63.50 | 63.50 | 2.50% | 1,066,118 |
| Jun 2, 2026 | 62.10 | 63.05 | 59.05 | 61.95 | 61.95 | 0.90% | 912,671 |
| Jun 1, 2026 | 60.40 | 62.30 | 60.40 | 61.40 | 61.40 | 2.08% | 428,759 |
| May 26, 2026 | 61.20 | 61.25 | 60.15 | 60.15 | 60.15 | -1.39% | 173,716 |
| May 25, 2026 | 61.50 | 61.75 | 60.60 | 61.00 | 61.00 | 0.66% | 458,281 |
| May 22, 2026 | 57.90 | 61.50 | 57.80 | 60.60 | 60.60 | 4.66% | 678,541 |
| May 21, 2026 | 61.55 | 61.75 | 57.90 | 57.90 | 57.90 | -5.08% | 332,075 |
| May 20, 2026 | 61.10 | 63.50 | 60.25 | 61.00 | 61.00 | 0.25% | 1,165,586 |
| May 18, 2026 | 63.20 | 63.20 | 60.85 | 60.85 | 60.85 | -3.49% | 569,160 |
| 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 | -3.31% | 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 |