A.V.O.D Kurutulmus Gida ve Tarim Ürünleri Sanayi Ticaret Anonim Sirketi (IST:AVOD)
Turkey · Delayed Price · Currency is TRY 3.900
-0.360 (-8.45%)
At close: Aug 8, 2025, 6:00 PM GMT+3
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.89 | 3.94 | 3.81 | 3.81 | - | -2.31% | 2,289,595 |
| Aug 13, 2025 | 4.10 | 4.10 | 3.88 | 3.90 | - | -3.70% | 10,500,853 |
| Aug 12, 2025 | 4.03 | 4.20 | 3.99 | 4.05 | - | 0.50% | 21,733,839 |
| Aug 11, 2025 | 3.92 | 4.23 | 3.92 | 4.03 | - | 3.33% | 25,546,429 |
| Aug 8, 2025 | 4.40 | 4.43 | 3.86 | 3.90 | - | -8.45% | 37,786,083 |
| Aug 7, 2025 | 3.98 | 4.26 | 3.95 | 4.26 | - | 9.79% | 31,174,604 |
| Aug 6, 2025 | 3.84 | 3.98 | 3.77 | 3.88 | - | 1.04% | 22,945,785 |
| Aug 5, 2025 | 3.86 | 4.10 | 3.75 | 3.84 | - | 2.67% | 58,265,603 |
| Aug 4, 2025 | 3.38 | 3.74 | 3.33 | 3.74 | - | 10.00% | 36,636,382 |
| Aug 1, 2025 | 3.30 | 3.53 | 3.28 | 3.40 | - | 3.34% | 36,734,023 |
| Jul 31, 2025 | 3.29 | 3.35 | 3.27 | 3.29 | - | 0.30% | 7,119,864 |
| Jul 30, 2025 | 3.43 | 3.43 | 3.28 | 3.28 | - | -3.53% | 12,429,963 |
| Jul 29, 2025 | 3.29 | 3.47 | 3.29 | 3.40 | - | 3.34% | 18,629,829 |
| Jul 28, 2025 | 3.23 | 3.34 | 3.20 | 3.29 | - | 2.49% | 16,352,725 |
| Jul 25, 2025 | 3.25 | 3.36 | 3.15 | 3.21 | - | -0.62% | 23,036,264 |
| Jul 24, 2025 | 3.11 | 3.27 | 3.11 | 3.23 | - | 3.53% | 11,265,633 |
| Jul 23, 2025 | 3.18 | 3.37 | 3.12 | 3.12 | - | -1.89% | 24,141,020 |
| Jul 22, 2025 | 3.35 | 3.49 | 3.18 | 3.18 | - | -2.45% | 39,923,734 |
| Jul 21, 2025 | 2.98 | 3.26 | 2.98 | 3.26 | - | 9.76% | 17,373,439 |
| Jul 18, 2025 | 2.95 | 3.01 | 2.88 | 2.97 | - | 0.68% | 10,674,500 |
| Jul 17, 2025 | 2.95 | 2.99 | 2.92 | 2.95 | - | 0.68% | 5,890,622 |
| Jul 16, 2025 | 2.89 | 3.02 | 2.84 | 2.93 | - | 1.38% | 12,738,170 |
| Jul 14, 2025 | 2.82 | 2.95 | 2.82 | 2.89 | - | 3.21% | 15,588,070 |
| Jul 11, 2025 | 2.81 | 2.85 | 2.76 | 2.80 | - | -0.36% | 6,898,178 |
| Jul 10, 2025 | 2.77 | 2.83 | 2.77 | 2.81 | - | 2.55% | 8,866,395 |
| Jul 9, 2025 | 2.72 | 2.78 | 2.70 | 2.74 | - | 1.11% | 5,103,302 |
| Jul 8, 2025 | 2.79 | 2.79 | 2.70 | 2.71 | - | -2.17% | 4,126,421 |
| Jul 7, 2025 | 2.74 | 2.79 | 2.68 | 2.77 | - | 1.09% | 7,006,365 |
| Jul 4, 2025 | 2.74 | 2.79 | 2.70 | 2.74 | - | 0.37% | 7,656,180 |
| Jul 3, 2025 | 2.75 | 2.77 | 2.72 | 2.73 | - | - | 5,126,610 |
| Jul 2, 2025 | 2.72 | 2.76 | 2.70 | 2.73 | - | 0.37% | 5,242,757 |
| Jul 1, 2025 | 2.72 | 2.75 | 2.70 | 2.72 | - | 0.74% | 4,821,296 |
| Jun 30, 2025 | 2.67 | 2.74 | 2.65 | 2.70 | - | 1.89% | 5,755,426 |
| Jun 27, 2025 | 2.64 | 2.66 | 2.58 | 2.65 | - | 1.15% | 2,220,929 |
| Jun 26, 2025 | 2.70 | 2.71 | 2.62 | 2.62 | - | -2.24% | 3,574,620 |
| Jun 25, 2025 | 2.63 | 2.69 | 2.61 | 2.68 | - | 2.29% | 4,303,844 |
| Jun 24, 2025 | 2.53 | 2.63 | 2.53 | 2.62 | - | 4.80% | 6,038,285 |
| Jun 23, 2025 | 2.54 | 2.54 | 2.48 | 2.50 | - | -1.96% | 2,849,759 |
| Jun 20, 2025 | 2.55 | 2.60 | 2.53 | 2.55 | - | 1.19% | 3,247,554 |
| Jun 19, 2025 | 2.57 | 2.59 | 2.51 | 2.52 | - | -1.56% | 4,477,591 |
| Jun 18, 2025 | 2.61 | 2.61 | 2.55 | 2.56 | - | -2.29% | 4,216,742 |
| Jun 17, 2025 | 2.64 | 2.73 | 2.61 | 2.62 | - | -0.76% | 9,288,801 |
| Jun 16, 2025 | 2.59 | 2.66 | 2.54 | 2.64 | - | 1.93% | 5,578,717 |
| Jun 13, 2025 | 2.63 | 2.63 | 2.51 | 2.59 | - | -3.00% | 7,064,808 |
| Jun 12, 2025 | 2.73 | 2.73 | 2.66 | 2.67 | - | -2.20% | 3,620,051 |
| Jun 11, 2025 | 2.75 | 2.76 | 2.73 | 2.73 | - | -0.36% | 4,398,022 |
| Jun 10, 2025 | 2.73 | 2.77 | 2.72 | 2.74 | - | 0.74% | 5,037,400 |
| Jun 5, 2025 | 2.72 | 2.73 | 2.71 | 2.72 | - | 0.37% | 973,972 |
| Jun 4, 2025 | 2.65 | 2.71 | 2.65 | 2.71 | - | 1.88% | 2,041,662 |
| Jun 3, 2025 | 2.61 | 2.68 | 2.61 | 2.66 | - | 2.70% | 3,082,794 |