Avrasya Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AVGYO)
Turkey · Delayed Price · Currency is TRY 12.41
-0.39 (-3.05%)
Last updated: Aug 12, 2025
IST:AVGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 14.09 | 14.25 | 11.98 | 13.52 | - | 1.58% | 1,810,561 |
| Aug 7, 2025 | 13.31 | 13.31 | 12.69 | 13.31 | - | 10.00% | 1,315,798 |
| Aug 6, 2025 | 11.04 | 12.10 | 11.00 | 12.10 | - | 10.00% | 985,349 |
| Aug 5, 2025 | 10.17 | 11.03 | 10.00 | 11.00 | - | 9.45% | 1,150,279 |
| Aug 4, 2025 | 10.00 | 10.17 | 9.87 | 10.05 | - | 0.50% | 188,063 |
| Aug 1, 2025 | 10.26 | 10.26 | 10.00 | 10.00 | - | -2.15% | 326,769 |
| Jul 31, 2025 | 10.22 | 10.36 | 10.08 | 10.22 | - | - | 376,255 |
| Jul 30, 2025 | 10.34 | 10.34 | 10.02 | 10.22 | - | -1.16% | 322,786 |
| Jul 29, 2025 | 9.96 | 10.40 | 9.75 | 10.34 | - | 4.76% | 515,318 |
| Jul 28, 2025 | 9.92 | 10.00 | 9.75 | 9.87 | - | -0.50% | 272,599 |
| Jul 25, 2025 | 9.75 | 9.97 | 9.61 | 9.92 | - | 1.74% | 430,390 |
| Jul 24, 2025 | 9.90 | 9.93 | 9.68 | 9.75 | - | 0.21% | 247,460 |
| Jul 23, 2025 | 9.95 | 9.99 | 9.59 | 9.73 | - | -1.82% | 295,372 |
| Jul 22, 2025 | 10.15 | 10.25 | 9.86 | 9.91 | - | -3.22% | 538,034 |
| Jul 21, 2025 | 9.78 | 10.43 | 9.62 | 10.24 | - | 7.11% | 746,338 |
| Jul 18, 2025 | 9.67 | 9.67 | 9.37 | 9.56 | - | - | 330,037 |
| Jul 17, 2025 | 9.46 | 9.67 | 9.44 | 9.56 | - | 1.06% | 368,752 |
| Jul 16, 2025 | 9.35 | 9.61 | 9.31 | 9.46 | - | 1.18% | 529,733 |
| Jul 14, 2025 | 9.16 | 9.45 | 9.04 | 9.35 | - | 1.63% | 287,861 |
| Jul 11, 2025 | 9.30 | 9.47 | 9.02 | 9.20 | - | -1.92% | 318,134 |
| Jul 10, 2025 | 8.90 | 9.52 | 8.81 | 9.38 | - | 5.39% | 571,322 |
| Jul 9, 2025 | 8.84 | 8.97 | 8.80 | 8.90 | - | 0.56% | 137,561 |
| Jul 8, 2025 | 8.93 | 9.00 | 8.85 | 8.85 | - | -1.01% | 198,577 |
| Jul 7, 2025 | 8.96 | 8.99 | 8.76 | 8.94 | - | -0.11% | 155,616 |
| Jul 4, 2025 | 9.04 | 9.06 | 8.85 | 8.95 | - | -0.56% | 190,989 |
| Jul 3, 2025 | 8.98 | 9.07 | 8.88 | 9.00 | - | 1.35% | 354,792 |
| Jul 2, 2025 | 8.80 | 9.06 | 8.79 | 8.88 | - | -0.56% | 307,054 |
| Jul 1, 2025 | 9.06 | 9.15 | 8.78 | 8.93 | - | -1.43% | 566,527 |
| Jun 30, 2025 | 9.01 | 9.57 | 8.96 | 9.06 | - | 4.14% | 897,957 |
| Jun 27, 2025 | 8.85 | 8.85 | 8.55 | 8.70 | - | -1.69% | 291,649 |
| Jun 26, 2025 | 8.92 | 9.25 | 8.58 | 8.85 | - | -1.12% | 230,578 |
| Jun 25, 2025 | 8.61 | 9.43 | 8.50 | 8.95 | - | 3.95% | 491,938 |
| Jun 24, 2025 | 8.70 | 8.74 | 8.49 | 8.61 | - | 2.14% | 411,374 |
| Jun 23, 2025 | 8.40 | 8.74 | 8.39 | 8.43 | - | -3.88% | 353,984 |
| Jun 20, 2025 | 9.10 | 9.10 | 8.74 | 8.77 | - | - | 270,256 |
| Jun 19, 2025 | 8.88 | 9.09 | 8.62 | 8.77 | - | -1.46% | 464,908 |
| Jun 18, 2025 | 9.00 | 9.30 | 8.71 | 8.90 | - | 0.23% | 529,055 |
| Jun 17, 2025 | 8.63 | 9.27 | 8.62 | 8.88 | - | 0.91% | 404,618 |
| Jun 16, 2025 | 9.00 | 9.05 | 8.56 | 8.80 | - | -3.08% | 413,167 |
| Jun 13, 2025 | 10.00 | 10.00 | 9.06 | 9.08 | - | -9.74% | 953,020 |
| Jun 12, 2025 | 9.10 | 10.06 | 8.91 | 10.06 | - | 9.95% | 1,387,639 |
| Jun 11, 2025 | 8.94 | 9.22 | 8.83 | 9.15 | - | 2.35% | 437,784 |
| Jun 10, 2025 | 8.99 | 9.06 | 8.71 | 8.94 | - | -0.56% | 248,951 |
| Jun 5, 2025 | 8.74 | 9.13 | 8.60 | 8.99 | - | 2.86% | 314,596 |
| Jun 4, 2025 | 8.45 | 8.82 | 8.45 | 8.74 | - | 3.92% | 224,938 |
| Jun 3, 2025 | 8.54 | 8.64 | 8.40 | 8.41 | - | 0.12% | 103,340 |
| Jun 2, 2025 | 8.56 | 8.76 | 8.35 | 8.40 | - | -1.87% | 155,896 |
| May 30, 2025 | 8.71 | 8.91 | 8.55 | 8.56 | - | -1.72% | 292,850 |
| May 29, 2025 | 8.75 | 8.89 | 8.57 | 8.71 | - | -0.11% | 266,564 |
| May 28, 2025 | 8.82 | 9.15 | 8.55 | 8.72 | - | -1.13% | 446,353 |