Atlantis Yatirim Holding A.S. (IST:ATSYH)
Turkey · Delayed Price · Currency is TRY 71.20
+1.30 (1.86%)
At close: Oct 6, 2025
IST:ATSYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 71.25 | 71.25 | 66.35 | 66.35 | 66.35 | -6.81% | 45,716 |
| Oct 6, 2025 | 71.10 | 71.25 | 71.10 | 71.20 | 71.20 | 1.86% | 57,283 |
| Oct 3, 2025 | 70.00 | 70.00 | 69.90 | 69.90 | 69.90 | -0.14% | 38,658 |
| Oct 2, 2025 | 70.95 | 71.20 | 70.00 | 70.00 | 70.00 | 2.94% | 47,274 |
| Oct 1, 2025 | 71.05 | 71.05 | 68.00 | 68.00 | 68.00 | -4.29% | 59,246 |
| Sep 30, 2025 | 66.00 | 71.05 | 66.00 | 71.05 | 71.05 | 9.98% | 96,703 |
| Sep 29, 2025 | 70.00 | 70.00 | 64.60 | 64.60 | 64.60 | -9.14% | 101,622 |
| Sep 26, 2025 | 61.00 | 73.25 | 61.00 | 71.10 | 71.10 | 6.76% | 360,790 |
| Sep 25, 2025 | 75.00 | 75.00 | 66.60 | 66.60 | 66.60 | -9.94% | 160,183 |
| Sep 24, 2025 | 72.00 | 73.95 | 72.00 | 73.95 | 73.95 | 9.31% | 303,444 |
| Sep 23, 2025 | 65.00 | 67.65 | 65.00 | 67.65 | 67.65 | 10.00% | 229,691 |
| Sep 22, 2025 | 58.00 | 61.50 | 58.00 | 61.50 | 61.50 | 9.92% | 168,255 |
| Sep 19, 2025 | 54.40 | 55.95 | 54.40 | 55.95 | 55.95 | 2.85% | 71,433 |
| Sep 18, 2025 | 55.00 | 55.00 | 54.40 | 54.40 | 54.40 | - | 81,757 |
| Sep 17, 2025 | 54.45 | 54.45 | 54.35 | 54.40 | 54.40 | 1.12% | 84,108 |
| Sep 16, 2025 | 52.05 | 54.80 | 52.05 | 53.80 | 53.80 | -0.74% | 80,593 |
| Sep 15, 2025 | 53.30 | 56.00 | 53.30 | 54.20 | 54.20 | 1.69% | 54,342 |
| Sep 12, 2025 | 53.00 | 53.30 | 53.00 | 53.30 | 53.30 | 2.50% | 59,852 |
| Sep 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 45,601 |
| Sep 10, 2025 | 52.45 | 52.45 | 52.00 | 52.00 | 52.00 | -0.95% | 41,587 |
| Sep 9, 2025 | 51.75 | 53.15 | 51.75 | 52.50 | 52.50 | 1.45% | 62,487 |
| Sep 8, 2025 | 56.05 | 56.05 | 51.60 | 51.75 | 51.75 | -5.91% | 90,572 |
| Sep 5, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 4.76% | 45,163 |
| Sep 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.86% | 79,872 |
| Sep 3, 2025 | 53.20 | 53.20 | 52.00 | 52.05 | 52.05 | -2.16% | 88,112 |
| Sep 2, 2025 | 57.00 | 57.20 | 53.20 | 53.20 | 53.20 | -5.67% | 118,243 |
| Sep 1, 2025 | 56.40 | 56.45 | 56.40 | 56.40 | 56.40 | 4.44% | 159,758 |
| Aug 29, 2025 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 4.25% | 119,269 |
| Aug 28, 2025 | 51.10 | 51.80 | 51.10 | 51.80 | 51.80 | 2.37% | 80,649 |
| Aug 27, 2025 | 51.00 | 51.00 | 50.50 | 50.60 | 50.60 | -0.39% | 108,302 |
| Aug 26, 2025 | 50.50 | 51.00 | 50.50 | 50.80 | 50.80 | -0.29% | 76,844 |
| Aug 25, 2025 | 50.10 | 51.00 | 50.10 | 50.95 | 50.95 | -0.78% | 82,616 |
| Aug 22, 2025 | 52.00 | 52.00 | 51.00 | 51.35 | 51.35 | -1.25% | 66,535 |
| Aug 21, 2025 | 50.20 | 52.00 | 50.20 | 52.00 | 52.00 | 3.79% | 98,263 |
| Aug 20, 2025 | 50.10 | 51.00 | 50.10 | 50.10 | 50.10 | -3.65% | 74,133 |
| Aug 19, 2025 | 52.45 | 53.30 | 52.00 | 52.00 | 52.00 | 1.86% | 55,108 |
| Aug 18, 2025 | 50.45 | 51.05 | 50.45 | 51.05 | 51.05 | 1.19% | 52,857 |
| Aug 15, 2025 | 48.00 | 50.45 | 48.00 | 50.45 | 50.45 | 3.38% | 75,005 |
| Aug 14, 2025 | 50.00 | 50.00 | 48.80 | 48.80 | 48.80 | -2.40% | 65,441 |
| Aug 13, 2025 | 50.80 | 50.90 | 50.00 | 50.00 | 50.00 | -5.03% | 62,875 |
| Aug 12, 2025 | 52.90 | 52.90 | 52.65 | 52.65 | 52.65 | -0.47% | 40,531 |
| Aug 11, 2025 | 54.60 | 55.00 | 52.90 | 52.90 | 52.90 | -2.94% | 40,704 |
| Aug 8, 2025 | 55.45 | 55.45 | 54.50 | 54.50 | 54.50 | -1.71% | 22,822 |
| Aug 7, 2025 | 55.75 | 55.75 | 55.45 | 55.45 | 55.45 | -1.16% | 57,067 |
| Aug 6, 2025 | 55.00 | 56.10 | 55.00 | 56.10 | 56.10 | 1.26% | 61,979 |
| Aug 5, 2025 | 54.00 | 55.40 | 54.00 | 55.40 | 55.40 | 4.53% | 81,506 |
| Aug 4, 2025 | 52.55 | 53.00 | 52.55 | 53.00 | 53.00 | -1.85% | 51,585 |
| Aug 1, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | 52,591 |
| Jul 31, 2025 | 50.65 | 55.00 | 50.65 | 54.50 | 54.50 | 2.83% | 35,580 |
| Jul 30, 2025 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | 5.68% | 56,818 |