Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.S. (IST:ASUZU)
Turkey · Delayed Price · Currency is TRY 71.20
+2.10 (3.04%)
Apr 17, 2026, 6:09 PM GMT+3
IST:ASUZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 69.75 | 71.30 | 69.45 | 71.20 | 71.20 | 3.04% | 787,971 |
| Apr 16, 2026 | 70.75 | 71.00 | 68.85 | 69.10 | 69.10 | -1.78% | 653,781 |
| Apr 15, 2026 | 69.95 | 71.00 | 69.55 | 70.35 | 70.35 | 0.57% | 654,220 |
| Apr 14, 2026 | 70.00 | 71.50 | 69.60 | 69.95 | 69.95 | -0.07% | 859,917 |
| Apr 13, 2026 | 67.80 | 71.00 | 66.55 | 70.00 | 70.00 | 1.30% | 1,422,925 |
| Apr 10, 2026 | 67.90 | 69.35 | 66.65 | 69.10 | 69.10 | 2.14% | 923,986 |
| Apr 9, 2026 | 63.95 | 67.75 | 63.55 | 67.65 | 67.65 | 5.70% | 1,204,532 |
| Apr 8, 2026 | 64.00 | 64.55 | 62.85 | 64.00 | 64.00 | 4.32% | 590,045 |
| Apr 7, 2026 | 63.10 | 63.50 | 61.00 | 61.35 | 61.35 | -2.39% | 420,571 |
| Apr 6, 2026 | 62.35 | 63.40 | 62.35 | 62.85 | 62.85 | 0.80% | 378,871 |
| Apr 3, 2026 | 62.90 | 63.00 | 62.20 | 62.35 | 62.35 | -0.56% | 217,850 |
| Apr 2, 2026 | 62.80 | 63.10 | 62.40 | 62.70 | 62.70 | -1.26% | 313,742 |
| Apr 1, 2026 | 63.60 | 63.95 | 62.70 | 63.50 | 63.50 | 0.79% | 564,004 |
| Mar 31, 2026 | 60.30 | 63.00 | 60.30 | 63.00 | 63.00 | 4.56% | 415,647 |
| Mar 30, 2026 | 60.90 | 61.15 | 60.05 | 60.25 | 60.25 | -1.07% | 451,353 |
| Mar 27, 2026 | 62.60 | 63.00 | 60.75 | 60.90 | 60.90 | -2.56% | 426,406 |
| Mar 26, 2026 | 64.60 | 64.90 | 62.30 | 62.50 | 62.50 | -3.40% | 545,414 |
| Mar 25, 2026 | 65.00 | 65.90 | 64.35 | 64.70 | 64.70 | 0.54% | 392,190 |
| Mar 24, 2026 | 66.00 | 66.05 | 64.35 | 64.35 | 64.35 | -2.50% | 427,542 |
| Mar 23, 2026 | 66.10 | 66.25 | 63.35 | 66.00 | 66.00 | -0.45% | 968,954 |
| Mar 19, 2026 | 65.50 | 66.70 | 65.50 | 66.30 | 66.30 | -0.15% | 148,457 |
| Mar 18, 2026 | 69.50 | 70.65 | 66.15 | 66.40 | 66.40 | -2.64% | 1,097,964 |
| Mar 17, 2026 | 67.30 | 69.45 | 66.70 | 68.20 | 68.20 | 1.49% | 886,541 |
| Mar 16, 2026 | 65.50 | 67.90 | 64.85 | 67.20 | 67.20 | 2.91% | 633,645 |
| Mar 13, 2026 | 66.15 | 66.15 | 64.30 | 65.30 | 65.30 | -1.06% | 514,727 |
| Mar 12, 2026 | 64.90 | 67.35 | 64.65 | 66.00 | 66.00 | 1.46% | 731,152 |
| Mar 11, 2026 | 66.80 | 67.80 | 64.65 | 65.05 | 65.05 | -2.62% | 1,023,383 |
| Mar 10, 2026 | 65.30 | 67.15 | 64.60 | 66.80 | 66.80 | 3.65% | 1,081,447 |
| Mar 9, 2026 | 60.05 | 65.60 | 60.05 | 64.45 | 64.45 | -2.20% | 782,434 |
| Mar 6, 2026 | 65.30 | 67.20 | 64.25 | 65.90 | 65.90 | 1.31% | 1,018,627 |
| Mar 5, 2026 | 70.00 | 70.00 | 64.80 | 65.05 | 65.05 | 1.64% | 2,164,984 |
| Mar 4, 2026 | 64.30 | 65.60 | 63.60 | 64.00 | 64.00 | -2.59% | 965,067 |
| Mar 3, 2026 | 67.00 | 68.00 | 63.65 | 65.70 | 65.70 | -1.94% | 638,192 |
| Mar 2, 2026 | 64.60 | 68.05 | 64.00 | 67.00 | 67.00 | -4.22% | 1,142,286 |
| Feb 27, 2026 | 69.40 | 71.45 | 68.50 | 69.95 | 69.95 | 0.79% | 1,170,211 |
| Feb 26, 2026 | 68.90 | 70.35 | 68.25 | 69.40 | 69.40 | -0.43% | 721,692 |
| Feb 25, 2026 | 74.30 | 74.30 | 68.50 | 69.70 | 69.70 | 0.22% | 1,812,972 |
| Feb 24, 2026 | 69.55 | 69.85 | 67.65 | 69.55 | 69.55 | - | 635,382 |
| Feb 23, 2026 | 68.85 | 70.15 | 68.80 | 69.55 | 69.55 | 1.31% | 782,856 |
| Feb 20, 2026 | 68.25 | 69.20 | 67.60 | 68.65 | 68.65 | 0.66% | 532,918 |
| Feb 19, 2026 | 69.00 | 69.40 | 67.00 | 68.20 | 68.20 | -1.16% | 1,447,391 |
| Feb 18, 2026 | 70.90 | 70.90 | 68.20 | 69.00 | 69.00 | -1.92% | 1,405,660 |
| Feb 17, 2026 | 69.40 | 72.40 | 69.05 | 70.35 | 70.35 | 2.25% | 2,400,561 |
| Feb 16, 2026 | 67.00 | 70.95 | 67.00 | 68.80 | 68.80 | 4.24% | 1,951,482 |
| Feb 13, 2026 | 66.50 | 67.15 | 65.90 | 66.00 | 66.00 | -0.45% | 773,082 |
| Feb 12, 2026 | 65.35 | 66.65 | 64.85 | 66.30 | 66.30 | 1.61% | 815,154 |
| Feb 11, 2026 | 63.90 | 65.45 | 63.75 | 65.25 | 65.25 | 1.79% | 841,482 |
| Feb 10, 2026 | 64.50 | 64.90 | 63.65 | 64.10 | 64.10 | -0.62% | 855,172 |
| Feb 9, 2026 | 63.60 | 64.75 | 63.60 | 64.50 | 64.50 | 1.49% | 842,648 |
| Feb 6, 2026 | 63.25 | 64.30 | 61.50 | 63.55 | 63.55 | -0.16% | 1,021,771 |