Ayes Celik Hasir Ve Cit Sanayi A.S. (IST:AYES)
Turkey · Delayed Price · Currency is TRY 30.00
-0.50 (-1.64%)
At close: May 8, 2026
IST:AYES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -1.64% | 275,901 |
| May 7, 2026 | 31.00 | 31.00 | 30.48 | 30.50 | 30.50 | -1.61% | 84,653 |
| May 6, 2026 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | 1.64% | 97,040 |
| May 5, 2026 | 30.20 | 30.50 | 30.20 | 30.50 | 30.50 | 0.99% | 149,865 |
| May 4, 2026 | 31.50 | 31.50 | 30.20 | 30.20 | 30.20 | -2.27% | 91,104 |
| Apr 30, 2026 | 30.00 | 30.90 | 30.00 | 30.90 | 30.90 | 3.00% | 155,746 |
| Apr 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 128,422 |
| Apr 28, 2026 | 30.98 | 30.98 | 30.00 | 30.00 | 30.00 | -3.16% | 51,510 |
| Apr 27, 2026 | 31.22 | 31.22 | 30.98 | 30.98 | 30.98 | -0.71% | 40,127 |
| Apr 24, 2026 | 31.00 | 31.20 | 30.98 | 31.20 | 31.20 | 0.65% | 89,276 |
| Apr 22, 2026 | 31.70 | 31.70 | 30.98 | 31.00 | 31.00 | -2.58% | 65,688 |
| Apr 21, 2026 | 32.82 | 32.82 | 31.64 | 31.82 | 31.82 | -3.40% | 121,551 |
| Apr 20, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.73% | 69,794 |
| Apr 17, 2026 | 32.00 | 32.70 | 32.00 | 32.70 | 32.70 | 1.87% | 78,388 |
| Apr 16, 2026 | 32.10 | 32.10 | 32.08 | 32.10 | 32.10 | - | 81,786 |
| Apr 15, 2026 | 31.50 | 32.10 | 31.50 | 32.10 | 32.10 | 2.62% | 89,616 |
| Apr 14, 2026 | 30.50 | 31.28 | 30.50 | 31.28 | 31.28 | 4.27% | 95,279 |
| Apr 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.09% | 219,239 |
| Apr 10, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - | 139,929 |
| Apr 9, 2026 | 30.98 | 30.98 | 30.64 | 30.64 | 30.64 | -1.23% | 67,951 |
| Apr 8, 2026 | 30.98 | 31.10 | 30.96 | 31.02 | 31.02 | 1.77% | 101,230 |
| Apr 7, 2026 | 30.68 | 30.70 | 30.48 | 30.48 | 30.48 | -1.68% | 79,909 |
| Apr 6, 2026 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | 0.32% | 157,094 |
| Apr 3, 2026 | 31.46 | 31.46 | 30.90 | 30.90 | 30.90 | -1.78% | 53,456 |
| Apr 2, 2026 | 30.00 | 31.50 | 30.00 | 31.46 | 31.46 | 4.94% | 168,046 |
| Apr 1, 2026 | 29.30 | 29.98 | 29.30 | 29.98 | 29.98 | 1.90% | 162,925 |
| Mar 31, 2026 | 29.48 | 29.48 | 29.42 | 29.42 | 29.42 | -1.21% | 72,423 |
| Mar 30, 2026 | 29.76 | 30.00 | 29.76 | 29.78 | 29.78 | -3.00% | 57,144 |
| Mar 27, 2026 | 30.60 | 31.10 | 30.60 | 30.70 | 30.70 | -1.54% | 89,334 |
| Mar 26, 2026 | 31.20 | 31.20 | 31.18 | 31.18 | 31.18 | -0.06% | 199,454 |
| Mar 25, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 1.83% | 165,377 |
| Mar 24, 2026 | 31.00 | 31.00 | 30.64 | 30.64 | 30.64 | -1.16% | 183,217 |
| Mar 23, 2026 | 30.66 | 31.00 | 30.66 | 31.00 | 31.00 | -3.13% | 172,053 |
| Mar 19, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -1.54% | 118,191 |
| Mar 18, 2026 | 31.60 | 32.50 | 31.60 | 32.50 | 32.50 | -1.04% | 217,765 |
| Mar 17, 2026 | 32.92 | 32.92 | 32.84 | 32.84 | 32.84 | -0.61% | 148,876 |
| Mar 16, 2026 | 33.00 | 33.04 | 33.00 | 33.04 | 33.04 | 0.79% | 198,638 |
| Mar 13, 2026 | 31.02 | 32.78 | 31.02 | 32.78 | 32.78 | 4.39% | 278,086 |
| Mar 12, 2026 | 31.70 | 31.70 | 30.90 | 31.40 | 31.40 | 8.95% | 359,708 |
| Mar 11, 2026 | 28.06 | 28.86 | 28.06 | 28.82 | 28.82 | 6.66% | 127,709 |
| Mar 10, 2026 | 26.00 | 27.02 | 26.00 | 27.02 | 27.02 | 6.88% | 98,822 |
| Mar 9, 2026 | 24.86 | 25.28 | 24.86 | 25.28 | 25.28 | -0.08% | 166,266 |
| Mar 6, 2026 | 25.60 | 25.60 | 25.30 | 25.30 | 25.30 | -1.25% | 175,475 |
| Mar 5, 2026 | 24.66 | 25.62 | 24.66 | 25.62 | 25.62 | 5.43% | 412,752 |
| Mar 4, 2026 | 25.12 | 25.52 | 24.30 | 24.30 | 24.30 | -5.37% | 347,637 |
| Mar 3, 2026 | 24.94 | 25.68 | 24.94 | 25.68 | 25.68 | 2.97% | 438,103 |
| Mar 2, 2026 | 23.50 | 24.98 | 23.50 | 24.94 | 24.94 | -0.16% | 334,233 |
| Feb 27, 2026 | 25.76 | 25.80 | 24.50 | 24.98 | 24.98 | -3.18% | 101,632 |
| Feb 26, 2026 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 1.18% | 76,751 |
| Feb 25, 2026 | 26.50 | 26.50 | 25.50 | 25.50 | 25.50 | -3.77% | 79,035 |