Aygaz A.S. (IST:AYGAZ)
Turkey · Delayed Price · Currency is TRY 167.60
-1.20 (-0.71%)
Sep 2, 2025, 10:44 AM GMT+3
Aygaz A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 166.50 | 168.00 | 164.10 | 168.00 | 168.00 | 0.96% | 418,739 |
| Aug 28, 2025 | 165.50 | 166.40 | 163.50 | 166.40 | 166.40 | 0.54% | 718,195 |
| Aug 27, 2025 | 165.90 | 166.70 | 164.70 | 165.50 | 165.50 | -0.18% | 515,035 |
| Aug 26, 2025 | 169.20 | 169.20 | 165.40 | 165.80 | 165.80 | -2.01% | 779,029 |
| Aug 25, 2025 | 173.80 | 175.60 | 168.80 | 169.20 | 169.20 | -1.46% | 773,904 |
| Aug 22, 2025 | 167.00 | 171.90 | 165.70 | 171.70 | 171.70 | 3.50% | 779,246 |
| Aug 21, 2025 | 165.00 | 168.40 | 165.00 | 165.90 | 165.90 | 1.04% | 752,449 |
| Aug 20, 2025 | 162.00 | 164.80 | 161.50 | 164.20 | 164.20 | 1.61% | 715,850 |
| Aug 19, 2025 | 160.80 | 163.20 | 160.30 | 161.60 | 161.60 | 0.50% | 654,099 |
| Aug 18, 2025 | 159.10 | 161.50 | 158.80 | 160.80 | 160.80 | 1.07% | 575,291 |
| Aug 15, 2025 | 159.00 | 160.50 | 157.90 | 159.10 | 159.10 | 0.06% | 451,275 |
| Aug 14, 2025 | 160.80 | 161.30 | 158.60 | 159.00 | 159.00 | -1.49% | 459,134 |
| Aug 13, 2025 | 160.60 | 161.50 | 158.90 | 161.40 | 161.40 | 0.56% | 317,729 |
| Aug 12, 2025 | 163.00 | 163.80 | 160.20 | 160.50 | 160.50 | -1.53% | 346,465 |
| Aug 11, 2025 | 161.20 | 163.50 | 160.10 | 163.00 | 163.00 | 1.12% | 439,024 |
| Aug 8, 2025 | 161.20 | 162.40 | 160.10 | 161.20 | 161.20 | 0.12% | 335,728 |
| Aug 7, 2025 | 161.90 | 163.90 | 161.00 | 161.00 | 161.00 | -0.56% | 517,304 |
| Aug 6, 2025 | 162.00 | 162.60 | 159.40 | 161.90 | 161.90 | 0.31% | 578,036 |
| Aug 5, 2025 | 160.50 | 162.40 | 159.60 | 161.40 | 161.40 | 0.56% | 550,734 |
| Aug 4, 2025 | 164.00 | 164.40 | 160.10 | 160.50 | 160.50 | -1.77% | 506,412 |
| Aug 1, 2025 | 163.30 | 164.50 | 162.00 | 163.40 | 163.40 | 0.06% | 623,056 |
| Jul 31, 2025 | 165.40 | 165.40 | 160.70 | 163.30 | 163.30 | -0.43% | 1,131,422 |
| Jul 30, 2025 | 156.90 | 167.30 | 156.50 | 164.00 | 164.00 | 7.19% | 2,950,169 |
| Jul 29, 2025 | 153.80 | 156.40 | 152.50 | 153.00 | 153.00 | - | 759,629 |
| Jul 28, 2025 | 152.20 | 156.00 | 152.00 | 153.00 | 153.00 | 0.66% | 611,672 |
| Jul 25, 2025 | 153.20 | 155.20 | 148.90 | 152.00 | 152.00 | -0.78% | 799,058 |
| Jul 24, 2025 | 153.00 | 154.60 | 150.90 | 153.20 | 153.20 | 0.86% | 599,781 |
| Jul 23, 2025 | 151.70 | 153.60 | 151.00 | 151.90 | 151.90 | 0.26% | 618,702 |
| Jul 22, 2025 | 152.70 | 153.50 | 150.60 | 151.50 | 151.50 | -0.85% | 646,668 |
| Jul 21, 2025 | 149.00 | 154.20 | 149.00 | 152.80 | 152.80 | 2.90% | 1,281,033 |
| Jul 18, 2025 | 145.10 | 148.90 | 143.60 | 148.50 | 148.50 | 2.41% | 707,818 |
| Jul 17, 2025 | 144.00 | 145.40 | 142.00 | 145.00 | 145.00 | 1.75% | 673,096 |
| Jul 16, 2025 | 143.00 | 147.30 | 140.20 | 142.50 | 142.50 | -0.07% | 983,885 |
| Jul 14, 2025 | 144.40 | 147.00 | 142.60 | 142.60 | 142.60 | -1.25% | 744,389 |
| Jul 11, 2025 | 142.80 | 146.20 | 142.80 | 144.40 | 144.40 | 1.48% | 726,777 |
| Jul 10, 2025 | 141.50 | 144.40 | 141.50 | 142.30 | 142.30 | 0.85% | 795,946 |
| Jul 9, 2025 | 137.50 | 141.60 | 137.50 | 141.10 | 141.10 | 2.62% | 540,227 |
| Jul 8, 2025 | 138.00 | 138.40 | 135.90 | 137.50 | 137.50 | 0.51% | 692,482 |
| Jul 7, 2025 | 142.90 | 142.90 | 136.80 | 136.80 | 136.80 | -4.60% | 783,194 |
| Jul 4, 2025 | 135.20 | 144.60 | 134.00 | 143.40 | 143.40 | 6.22% | 1,383,118 |
| Jul 3, 2025 | 137.00 | 138.80 | 135.00 | 135.00 | 135.00 | -0.74% | 607,501 |
| Jul 2, 2025 | 133.60 | 136.20 | 132.80 | 136.00 | 136.00 | 1.87% | 1,584,654 |
| Jul 1, 2025 | 128.10 | 133.50 | 128.10 | 133.50 | 133.50 | 4.30% | 1,042,322 |
| Jun 30, 2025 | 125.70 | 128.60 | 124.80 | 128.00 | 128.00 | 1.91% | 825,009 |
| Jun 27, 2025 | 125.00 | 126.20 | 124.50 | 125.60 | 125.60 | 0.56% | 278,319 |
| Jun 26, 2025 | 126.00 | 126.60 | 123.40 | 124.90 | 124.90 | -0.72% | 277,653 |
| Jun 25, 2025 | 128.20 | 128.60 | 125.80 | 125.80 | 125.80 | -1.64% | 827,833 |
| Jun 24, 2025 | 129.80 | 130.10 | 126.60 | 127.90 | 127.90 | -4.48% | 1,793,314 |
| Jun 23, 2025 | 132.00 | 139.90 | 131.70 | 133.90 | 133.90 | 2.61% | 2,969,199 |
| Jun 20, 2025 | 136.30 | 136.60 | 130.50 | 130.50 | 130.50 | -5.02% | 2,221,652 |