Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.S. (IST:ASUZU)
Turkey · Delayed Price · Currency is TRY 60.25
-0.95 (-1.55%)
Jun 19, 2026, 6:05 PM GMT+3
IST:ASUZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |