A.V.O.D Kurutulmus Gida ve Tarim Ürünleri Sanayi Ticaret Anonim Sirketi (IST:AVOD)
Turkey · Delayed Price · Currency is TRY 4.720
-0.290 (-5.79%)
At close: Oct 6, 2025
IST:AVOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.59 | 4.75 | 4.38 | 4.44 | 4.44 | -5.93% | 8,233,046 |
| Oct 6, 2025 | 4.99 | 5.00 | 4.52 | 4.72 | 4.72 | -5.79% | 11,051,060 |
| Oct 3, 2025 | 4.65 | 5.10 | 4.45 | 5.01 | 5.01 | 5.47% | 12,977,020 |
| Oct 2, 2025 | 5.00 | 5.11 | 4.75 | 4.75 | 4.75 | -9.87% | 17,629,590 |
| Oct 1, 2025 | 5.70 | 5.78 | 5.21 | 5.27 | 5.27 | -8.82% | 21,460,180 |
| Sep 30, 2025 | 5.80 | 6.22 | 5.52 | 5.78 | 5.78 | 2.12% | 123,263,400 |
| Sep 29, 2025 | 5.30 | 5.66 | 5.04 | 5.66 | 5.66 | 9.90% | 87,772,290 |
| Sep 26, 2025 | 4.69 | 5.15 | 4.69 | 5.15 | 5.15 | 9.81% | 56,919,970 |
| Sep 25, 2025 | 4.93 | 5.28 | 4.69 | 4.69 | 4.69 | -4.67% | 76,182,340 |
| Sep 24, 2025 | 4.49 | 4.92 | 4.41 | 4.92 | 4.92 | 9.82% | 97,334,010 |
| Sep 23, 2025 | 4.34 | 4.79 | 4.30 | 4.48 | 4.48 | 2.75% | 96,284,120 |
| Sep 22, 2025 | 4.47 | 4.63 | 4.32 | 4.36 | 4.36 | -2.02% | 24,666,760 |
| Sep 19, 2025 | 4.73 | 4.95 | 4.33 | 4.45 | 4.45 | -2.20% | 80,712,740 |
| Sep 18, 2025 | 4.15 | 4.55 | 4.12 | 4.55 | 4.55 | 9.90% | 19,154,600 |
| Sep 17, 2025 | 4.40 | 4.52 | 4.14 | 4.14 | 4.14 | -2.36% | 56,154,450 |
| Sep 16, 2025 | 4.05 | 4.24 | 4.00 | 4.24 | 4.24 | 9.84% | 23,345,520 |
| Sep 15, 2025 | 3.50 | 3.86 | 3.45 | 3.86 | 3.86 | 9.97% | 35,170,580 |
| Sep 12, 2025 | 3.69 | 3.81 | 3.51 | 3.51 | 3.51 | -4.88% | 27,553,780 |
| Sep 11, 2025 | 3.67 | 3.87 | 3.57 | 3.69 | 3.69 | 1.37% | 44,940,690 |
| Sep 10, 2025 | 3.75 | 3.88 | 3.62 | 3.64 | 3.64 | -0.55% | 28,387,460 |
| Sep 9, 2025 | 3.82 | 3.87 | 3.65 | 3.66 | 3.66 | -4.19% | 11,598,520 |
| Sep 8, 2025 | 3.85 | 4.02 | 3.70 | 3.82 | 3.82 | -1.55% | 22,918,870 |
| Sep 5, 2025 | 4.13 | 4.20 | 3.88 | 3.88 | 3.88 | -5.83% | 25,016,510 |
| Sep 4, 2025 | 4.21 | 4.36 | 4.08 | 4.12 | 4.12 | 1.23% | 71,300,340 |
| Sep 3, 2025 | 3.87 | 4.07 | 3.80 | 4.07 | 4.07 | 10.00% | 32,442,840 |
| Sep 2, 2025 | 3.61 | 3.77 | 3.47 | 3.70 | 3.70 | 2.49% | 19,858,520 |
| Sep 1, 2025 | 3.54 | 3.71 | 3.54 | 3.61 | 3.61 | 2.85% | 11,429,620 |
| Aug 29, 2025 | 3.59 | 3.61 | 3.51 | 3.51 | 3.51 | -2.23% | 6,915,089 |
| Aug 28, 2025 | 3.60 | 3.65 | 3.58 | 3.59 | 3.59 | -0.55% | 7,911,388 |
| Aug 27, 2025 | 3.70 | 3.71 | 3.56 | 3.61 | 3.61 | -2.43% | 9,734,731 |
| Aug 26, 2025 | 3.68 | 3.80 | 3.62 | 3.70 | 3.70 | 0.82% | 15,331,150 |
| Aug 25, 2025 | 3.55 | 3.69 | 3.55 | 3.67 | 3.67 | 3.38% | 12,139,540 |
| Aug 22, 2025 | 3.63 | 3.77 | 3.52 | 3.55 | 3.55 | -2.20% | 17,526,560 |
| Aug 21, 2025 | 3.43 | 3.71 | 3.43 | 3.63 | 3.63 | 7.08% | 36,277,820 |
| Aug 20, 2025 | 3.43 | 3.60 | 3.28 | 3.39 | 3.39 | -1.17% | 31,686,210 |
| Aug 19, 2025 | 3.61 | 3.65 | 3.37 | 3.43 | 3.43 | -4.99% | 26,590,950 |
| Aug 18, 2025 | 3.85 | 3.87 | 3.55 | 3.61 | 3.61 | -6.23% | 14,951,600 |
| Aug 15, 2025 | 3.71 | 3.88 | 3.69 | 3.85 | 3.85 | 3.49% | 8,822,178 |
| Aug 14, 2025 | 3.90 | 3.94 | 3.71 | 3.72 | 3.72 | -4.62% | 11,817,160 |
| Aug 13, 2025 | 4.10 | 4.10 | 3.88 | 3.90 | 3.90 | -3.70% | 10,500,850 |
| Aug 12, 2025 | 4.03 | 4.20 | 3.99 | 4.05 | 4.05 | 0.50% | 21,733,830 |
| Aug 11, 2025 | 3.92 | 4.23 | 3.92 | 4.03 | 4.03 | 3.33% | 25,546,420 |
| Aug 8, 2025 | 4.40 | 4.43 | 3.86 | 3.90 | 3.90 | -8.45% | 37,786,080 |
| Aug 7, 2025 | 3.98 | 4.26 | 3.95 | 4.26 | 4.26 | 9.79% | 31,174,600 |
| Aug 6, 2025 | 3.84 | 3.98 | 3.77 | 3.88 | 3.88 | 1.04% | 22,945,780 |
| Aug 5, 2025 | 3.86 | 4.10 | 3.75 | 3.84 | 3.84 | 2.67% | 58,265,600 |
| Aug 4, 2025 | 3.38 | 3.74 | 3.33 | 3.74 | 3.74 | 10.00% | 36,636,380 |
| Aug 1, 2025 | 3.30 | 3.53 | 3.28 | 3.40 | 3.40 | 3.34% | 36,734,020 |
| Jul 31, 2025 | 3.29 | 3.35 | 3.27 | 3.29 | 3.29 | 0.30% | 7,119,864 |
| Jul 30, 2025 | 3.43 | 3.43 | 3.28 | 3.28 | 3.28 | -3.53% | 12,429,960 |