Ayes Celik Hasir Ve Cit Sanayi A.S. (IST:AYES)
Turkey · Delayed Price · Currency is TRY 14.55
+0.67 (4.83%)
At close: Oct 3, 2025
IST:AYES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.29 | 14.29 | 13.98 | 14.00 | 14.00 | -2.10% | 82,117 |
| Oct 7, 2025 | 14.50 | 14.50 | 14.00 | 14.30 | 14.30 | -1.92% | 133,281 |
| Oct 6, 2025 | 14.55 | 14.58 | 14.55 | 14.58 | 14.58 | 0.21% | 101,536 |
| Oct 3, 2025 | 14.58 | 14.58 | 14.50 | 14.55 | 14.55 | 4.83% | 72,558 |
| Oct 2, 2025 | 13.90 | 13.90 | 13.66 | 13.88 | 13.88 | -0.50% | 94,237 |
| Oct 1, 2025 | 14.12 | 14.12 | 13.95 | 13.95 | 13.95 | -1.20% | 71,896 |
| Sep 30, 2025 | 14.50 | 14.50 | 14.12 | 14.12 | 14.12 | -1.26% | 65,584 |
| Sep 29, 2025 | 14.32 | 14.32 | 14.07 | 14.30 | 14.30 | -1.38% | 111,069 |
| Sep 26, 2025 | 14.79 | 14.79 | 14.50 | 14.50 | 14.50 | -2.23% | 57,397 |
| Sep 25, 2025 | 14.85 | 14.85 | 14.80 | 14.83 | 14.83 | - | 50,692 |
| Sep 24, 2025 | 15.19 | 15.19 | 14.83 | 14.83 | 14.83 | -2.37% | 111,611 |
| Sep 23, 2025 | 15.45 | 15.45 | 15.19 | 15.19 | 15.19 | -1.68% | 87,888 |
| Sep 22, 2025 | 15.40 | 15.55 | 15.40 | 15.45 | 15.45 | 3.00% | 167,306 |
| Sep 19, 2025 | 14.80 | 15.00 | 14.50 | 15.00 | 15.00 | 1.35% | 88,894 |
| Sep 18, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -0.54% | 90,145 |
| Sep 17, 2025 | 15.00 | 15.00 | 14.88 | 14.88 | 14.88 | -2.75% | 82,054 |
| Sep 16, 2025 | 15.33 | 15.33 | 15.30 | 15.30 | 15.30 | -0.26% | 110,195 |
| Sep 15, 2025 | 14.99 | 15.50 | 14.99 | 15.34 | 15.34 | 2.95% | 134,641 |
| Sep 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.34% | 76,437 |
| Sep 11, 2025 | 15.56 | 15.56 | 14.56 | 14.56 | 14.56 | -6.06% | 118,939 |
| Sep 10, 2025 | 14.70 | 15.50 | 14.70 | 15.50 | 15.50 | 5.44% | 128,430 |
| Sep 9, 2025 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 82,295 |
| Sep 8, 2025 | 15.25 | 15.25 | 14.63 | 14.80 | 14.80 | -5.13% | 87,687 |
| Sep 5, 2025 | 15.88 | 15.88 | 15.50 | 15.60 | 15.60 | 1.30% | 77,133 |
| Sep 4, 2025 | 15.89 | 15.89 | 15.32 | 15.40 | 15.40 | -3.08% | 113,936 |
| Sep 3, 2025 | 15.25 | 15.89 | 15.25 | 15.89 | 15.89 | -2.03% | 152,562 |
| Sep 2, 2025 | 17.15 | 17.15 | 16.12 | 16.22 | 16.22 | 1.19% | 131,576 |
| Sep 1, 2025 | 16.47 | 16.47 | 16.03 | 16.03 | 16.03 | -3.49% | 104,142 |
| Aug 29, 2025 | 16.98 | 16.98 | 16.12 | 16.61 | 16.61 | -0.42% | 98,422 |
| Aug 28, 2025 | 16.33 | 16.68 | 16.33 | 16.68 | 16.68 | -1.88% | 135,694 |
| Aug 27, 2025 | 17.49 | 17.49 | 17.00 | 17.00 | 17.00 | -0.58% | 96,424 |
| Aug 26, 2025 | 17.81 | 17.82 | 17.10 | 17.10 | 17.10 | - | 187,906 |
| Aug 25, 2025 | 17.50 | 17.50 | 17.10 | 17.10 | 17.10 | -2.29% | 108,272 |
| Aug 22, 2025 | 18.56 | 18.56 | 17.50 | 17.50 | 17.50 | -5.91% | 169,651 |
| Aug 21, 2025 | 17.10 | 18.76 | 17.10 | 18.60 | 18.60 | 8.77% | 128,070 |
| Aug 20, 2025 | 16.02 | 17.10 | 16.02 | 17.10 | 17.10 | -2.84% | 246,023 |
| Aug 19, 2025 | 18.00 | 18.00 | 17.49 | 17.60 | 17.60 | -3.83% | 166,972 |
| Aug 18, 2025 | 18.40 | 18.72 | 18.30 | 18.30 | 18.30 | 1.67% | 146,720 |
| Aug 15, 2025 | 18.53 | 18.53 | 18.00 | 18.00 | 18.00 | -2.60% | 92,284 |
| Aug 14, 2025 | 18.87 | 19.05 | 18.48 | 18.48 | 18.48 | -1.44% | 105,093 |
| Aug 13, 2025 | 17.45 | 18.75 | 17.45 | 18.75 | 18.75 | 7.63% | 154,161 |
| Aug 12, 2025 | 17.05 | 17.42 | 17.05 | 17.42 | 17.42 | 2.47% | 101,564 |
| Aug 11, 2025 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | 0.18% | 119,444 |
| Aug 8, 2025 | 17.20 | 17.25 | 16.97 | 16.97 | 16.97 | -0.29% | 108,454 |
| Aug 7, 2025 | 17.80 | 17.80 | 17.02 | 17.02 | 17.02 | -3.08% | 106,004 |
| Aug 6, 2025 | 17.90 | 17.90 | 17.56 | 17.56 | 17.56 | -2.44% | 73,224 |
| Aug 5, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 2.56% | 93,086 |
| Aug 4, 2025 | 17.95 | 17.95 | 17.13 | 17.55 | 17.55 | -2.50% | 109,916 |
| Aug 1, 2025 | 18.00 | 18.00 | 16.76 | 18.00 | 18.00 | -0.94% | 147,500 |
| Jul 31, 2025 | 18.80 | 18.80 | 18.17 | 18.17 | 18.17 | -4.62% | 161,504 |