Avrasya Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AVGYO)
Turkey · Delayed Price · Currency is TRY 16.45
+1.45 (9.67%)
At close: Oct 3, 2025
IST:AVGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.34 | 17.91 | 14.67 | 17.91 | 17.91 | 9.94% | 6,936,000 |
| Oct 7, 2025 | 19.26 | 19.89 | 16.29 | 16.29 | 16.29 | -9.95% | 9,904,788 |
| Oct 6, 2025 | 17.30 | 18.09 | 16.80 | 18.09 | 18.09 | 9.97% | 4,158,841 |
| Oct 3, 2025 | 16.00 | 16.50 | 15.53 | 16.45 | 16.45 | 9.67% | 7,363,287 |
| Oct 2, 2025 | 13.64 | 15.00 | 13.40 | 15.00 | 15.00 | 9.97% | 2,989,462 |
| Oct 1, 2025 | 12.96 | 13.98 | 12.51 | 13.64 | 13.64 | 5.25% | 756,345 |
| Sep 30, 2025 | 12.93 | 12.98 | 12.65 | 12.96 | 12.96 | 0.23% | 219,436 |
| Sep 29, 2025 | 12.78 | 13.39 | 12.67 | 12.93 | 12.93 | 1.02% | 325,262 |
| Sep 26, 2025 | 13.42 | 13.42 | 12.30 | 12.80 | 12.80 | -4.62% | 346,850 |
| Sep 25, 2025 | 13.89 | 14.08 | 13.30 | 13.42 | 13.42 | -3.45% | 409,894 |
| Sep 24, 2025 | 13.83 | 14.27 | 13.81 | 13.90 | 13.90 | -0.14% | 327,357 |
| Sep 23, 2025 | 14.11 | 14.30 | 13.73 | 13.92 | 13.92 | -1.90% | 363,798 |
| Sep 22, 2025 | 14.40 | 14.64 | 14.00 | 14.19 | 14.19 | -1.18% | 431,052 |
| Sep 19, 2025 | 13.98 | 14.50 | 13.75 | 14.36 | 14.36 | 4.06% | 491,587 |
| Sep 18, 2025 | 14.27 | 14.44 | 13.78 | 13.80 | 13.80 | -3.70% | 326,534 |
| Sep 17, 2025 | 13.96 | 14.47 | 13.86 | 14.33 | 14.33 | 2.65% | 504,751 |
| Sep 16, 2025 | 12.76 | 14.03 | 12.76 | 13.96 | 13.96 | 8.47% | 603,225 |
| Sep 15, 2025 | 12.56 | 13.20 | 12.30 | 12.87 | 12.87 | 7.25% | 377,602 |
| Sep 12, 2025 | 12.10 | 12.26 | 11.68 | 12.00 | 12.00 | -1.23% | 309,526 |
| Sep 11, 2025 | 12.25 | 13.00 | 12.15 | 12.15 | 12.15 | -3.72% | 373,105 |
| Sep 10, 2025 | 12.08 | 12.83 | 11.95 | 12.62 | 12.62 | 4.47% | 356,126 |
| Sep 9, 2025 | 12.30 | 12.30 | 11.87 | 12.08 | 12.08 | 1.00% | 337,558 |
| Sep 8, 2025 | 12.40 | 12.56 | 11.96 | 11.96 | 11.96 | -5.23% | 361,058 |
| Sep 5, 2025 | 13.07 | 13.07 | 12.16 | 12.62 | 12.62 | -2.77% | 330,794 |
| Sep 4, 2025 | 12.35 | 13.05 | 12.03 | 12.98 | 12.98 | 4.09% | 418,674 |
| Sep 3, 2025 | 12.89 | 12.90 | 12.44 | 12.47 | 12.47 | -4.66% | 503,939 |
| Sep 2, 2025 | 14.29 | 14.29 | 12.64 | 13.08 | 13.08 | -6.84% | 897,642 |
| Sep 1, 2025 | 14.34 | 14.34 | 14.02 | 14.04 | 14.04 | -2.09% | 257,194 |
| Aug 29, 2025 | 14.71 | 14.71 | 13.78 | 14.34 | 14.34 | -0.42% | 654,525 |
| Aug 28, 2025 | 14.71 | 14.71 | 14.13 | 14.40 | 14.40 | -2.11% | 498,707 |
| Aug 27, 2025 | 14.49 | 14.90 | 14.14 | 14.71 | 14.71 | 3.81% | 605,834 |
| Aug 26, 2025 | 14.50 | 14.70 | 14.00 | 14.17 | 14.17 | -2.95% | 745,883 |
| Aug 25, 2025 | 13.68 | 15.73 | 13.68 | 14.60 | 14.60 | -3.95% | 1,179,308 |
| Aug 22, 2025 | 15.79 | 16.39 | 15.11 | 15.20 | 15.20 | 2.01% | 2,010,436 |
| Aug 21, 2025 | 13.55 | 14.90 | 13.39 | 14.90 | 14.90 | 9.96% | 1,110,382 |
| Aug 20, 2025 | 13.10 | 14.01 | 12.46 | 13.55 | 13.55 | 6.27% | 632,103 |
| Aug 19, 2025 | 12.33 | 13.30 | 12.12 | 12.75 | 12.75 | 1.92% | 856,332 |
| Aug 18, 2025 | 12.62 | 12.73 | 11.98 | 12.51 | 12.51 | -1.50% | 894,617 |
| Aug 15, 2025 | 11.88 | 13.00 | 11.64 | 12.70 | 12.70 | 0.47% | 964,035 |
| Aug 14, 2025 | 12.80 | 12.92 | 12.18 | 12.64 | 12.64 | -4.24% | 904,775 |
| Aug 13, 2025 | 14.31 | 14.55 | 12.49 | 13.20 | 13.20 | -4.83% | 1,693,323 |
| Aug 12, 2025 | 12.34 | 13.87 | 12.00 | 13.87 | 13.87 | 9.99% | 1,692,996 |
| Aug 11, 2025 | 12.17 | 13.20 | 12.17 | 12.61 | 12.61 | -6.73% | 1,093,177 |
| Aug 8, 2025 | 14.09 | 14.25 | 11.98 | 13.52 | 13.52 | 1.58% | 1,810,561 |
| Aug 7, 2025 | 13.31 | 13.31 | 12.69 | 13.31 | 13.31 | 10.00% | 1,315,798 |
| Aug 6, 2025 | 11.04 | 12.10 | 11.00 | 12.10 | 12.10 | 10.00% | 985,349 |
| Aug 5, 2025 | 10.17 | 11.03 | 10.00 | 11.00 | 11.00 | 9.45% | 1,150,279 |
| Aug 4, 2025 | 10.00 | 10.17 | 9.87 | 10.05 | 10.05 | 0.50% | 188,063 |
| Aug 1, 2025 | 10.26 | 10.26 | 10.00 | 10.00 | 10.00 | -2.15% | 326,769 |
| Jul 31, 2025 | 10.22 | 10.36 | 10.08 | 10.22 | 10.22 | - | 376,255 |