A.V.O.D Kurutulmus Gida ve Tarim Ürünleri Sanayi Ticaret Anonim Sirketi (IST:AVOD)
Turkey · Delayed Price · Currency is TRY 4.580
-0.220 (-4.58%)
Last updated: May 5, 2026, 5:33 PM GMT+3
IST:AVOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 4.78 | 4.79 | 4.54 | 4.59 | 4.59 | -4.38% | 23,429,940 |
| May 4, 2026 | 4.53 | 4.87 | 4.47 | 4.80 | 4.80 | 5.96% | 41,277,560 |
| Apr 30, 2026 | 4.55 | 4.67 | 4.45 | 4.53 | 4.53 | 0.44% | 22,814,430 |
| Apr 29, 2026 | 4.66 | 4.77 | 4.49 | 4.51 | 4.51 | -2.59% | 28,611,380 |
| Apr 28, 2026 | 4.55 | 4.93 | 4.49 | 4.63 | 4.63 | 3.12% | 54,290,960 |
| Apr 27, 2026 | 4.29 | 4.61 | 4.29 | 4.49 | 4.49 | 3.46% | 21,734,470 |
| Apr 24, 2026 | 4.31 | 4.44 | 4.28 | 4.34 | 4.34 | 0.70% | 6,852,300 |
| Apr 22, 2026 | 4.42 | 4.47 | 4.31 | 4.31 | 4.31 | -2.71% | 10,828,340 |
| Apr 21, 2026 | 4.45 | 4.57 | 4.39 | 4.43 | 4.43 | - | 14,831,669 |
| Apr 20, 2026 | 4.35 | 4.55 | 4.32 | 4.43 | 4.43 | 2.31% | 17,923,330 |
| Apr 17, 2026 | 4.28 | 4.39 | 4.24 | 4.33 | 4.33 | 1.41% | 11,056,820 |
| Apr 16, 2026 | 4.24 | 4.29 | 4.19 | 4.27 | 4.27 | 1.18% | 11,290,817 |
| Apr 15, 2026 | 4.20 | 4.26 | 4.19 | 4.22 | 4.22 | 0.96% | 8,991,345 |
| Apr 14, 2026 | 4.21 | 4.27 | 4.17 | 4.18 | 4.18 | -0.71% | 10,183,360 |
| Apr 13, 2026 | 4.36 | 4.36 | 4.20 | 4.21 | 4.21 | -3.66% | 12,649,200 |
| Apr 10, 2026 | 4.36 | 4.43 | 4.36 | 4.37 | 4.37 | 0.69% | 8,435,372 |
| Apr 9, 2026 | 4.45 | 4.45 | 4.33 | 4.34 | 4.34 | -2.03% | 8,456,377 |
| Apr 8, 2026 | 4.45 | 4.50 | 4.43 | 4.43 | 4.43 | 2.07% | 9,054,991 |
| Apr 7, 2026 | 4.50 | 4.53 | 4.30 | 4.34 | 4.34 | -3.56% | 10,070,090 |
| Apr 6, 2026 | 4.50 | 4.56 | 4.47 | 4.50 | 4.50 | 0.45% | 9,637,180 |
| Apr 3, 2026 | 4.60 | 4.64 | 4.46 | 4.48 | 4.48 | -2.40% | 12,446,270 |
| Apr 2, 2026 | 4.66 | 4.68 | 4.57 | 4.59 | 4.59 | -0.86% | 13,119,030 |
| Apr 1, 2026 | 4.60 | 4.76 | 4.56 | 4.63 | 4.63 | 1.76% | 27,274,200 |
| Mar 31, 2026 | 4.91 | 4.91 | 4.55 | 4.55 | 4.55 | -6.57% | 18,155,950 |
| Mar 30, 2026 | 4.85 | 5.05 | 4.66 | 4.87 | 4.87 | 1.88% | 43,446,760 |
| Mar 27, 2026 | 4.45 | 4.78 | 4.28 | 4.78 | 4.78 | 7.42% | 15,616,560 |
| Mar 26, 2026 | 4.47 | 4.60 | 4.38 | 4.45 | 4.45 | -0.45% | 9,341,915 |
| Mar 25, 2026 | 4.59 | 4.69 | 4.46 | 4.47 | 4.47 | -1.11% | 8,519,829 |
| Mar 24, 2026 | 4.77 | 4.77 | 4.49 | 4.52 | 4.52 | -5.24% | 11,636,990 |
| Mar 23, 2026 | 4.67 | 4.81 | 4.60 | 4.77 | 4.77 | 1.06% | 15,913,638 |
| Mar 19, 2026 | 4.70 | 4.78 | 4.63 | 4.72 | 4.72 | -0.42% | 7,035,818 |
| Mar 18, 2026 | 4.56 | 4.80 | 4.45 | 4.74 | 4.74 | 2.38% | 22,901,540 |
| Mar 17, 2026 | 4.37 | 4.63 | 4.34 | 4.63 | 4.63 | 6.19% | 10,832,690 |
| Mar 16, 2026 | 4.25 | 4.43 | 4.25 | 4.36 | 4.36 | 2.35% | 8,760,539 |
| Mar 13, 2026 | 4.52 | 4.52 | 4.26 | 4.26 | 4.26 | -5.96% | 12,532,780 |
| Mar 12, 2026 | 4.52 | 4.62 | 4.45 | 4.53 | 4.53 | 0.44% | 10,439,790 |
| Mar 11, 2026 | 4.72 | 4.80 | 4.51 | 4.51 | 4.51 | -5.25% | 18,314,600 |
| Mar 10, 2026 | 4.95 | 5.00 | 4.71 | 4.76 | 4.76 | -2.86% | 19,228,580 |
| Mar 9, 2026 | 4.75 | 5.16 | 4.55 | 4.90 | 4.90 | -0.20% | 29,079,910 |
| Mar 6, 2026 | 4.59 | 5.04 | 4.56 | 4.91 | 4.91 | 6.51% | 36,637,550 |
| Mar 5, 2026 | 4.52 | 4.91 | 4.50 | 4.61 | 4.61 | 3.13% | 37,162,910 |
| Mar 4, 2026 | 4.07 | 4.47 | 4.02 | 4.47 | 4.47 | 9.83% | 17,371,990 |
| Mar 3, 2026 | 4.08 | 4.19 | 3.98 | 4.07 | 4.07 | -0.49% | 8,962,950 |
| Mar 2, 2026 | 3.75 | 4.09 | 3.75 | 4.09 | 4.09 | -1.68% | 9,753,998 |
| Feb 27, 2026 | 4.10 | 4.22 | 4.05 | 4.16 | 4.16 | 1.46% | 10,288,357 |
| Feb 26, 2026 | 4.22 | 4.26 | 4.08 | 4.10 | 4.10 | -3.07% | 10,169,010 |
| Feb 25, 2026 | 4.57 | 4.57 | 4.22 | 4.23 | 4.23 | -7.44% | 10,889,580 |
| Feb 24, 2026 | 4.81 | 4.81 | 4.57 | 4.57 | 4.57 | -4.99% | 8,802,884 |
| Feb 23, 2026 | 4.74 | 4.84 | 4.68 | 4.81 | 4.81 | 2.78% | 12,100,750 |
| Feb 20, 2026 | 4.86 | 4.97 | 4.65 | 4.68 | 4.68 | -3.70% | 11,961,740 |