Aygaz A.S. (IST:AYGAZ)
Turkey · Delayed Price · Currency is TRY 182.20
+1.20 (0.66%)
Oct 21, 2025, 5:45 PM GMT+3
Aygaz A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 181.00 | 183.40 | 179.50 | 181.30 | 181.30 | 0.17% | 261,763 |
| Oct 20, 2025 | 178.80 | 182.40 | 177.40 | 181.00 | 181.00 | 1.46% | 426,195 |
| Oct 17, 2025 | 179.00 | 181.20 | 175.10 | 178.40 | 178.40 | -0.89% | 659,002 |
| Oct 16, 2025 | 182.50 | 183.20 | 178.70 | 180.00 | 180.00 | -2.07% | 884,986 |
| Oct 15, 2025 | 189.40 | 190.60 | 183.80 | 183.80 | 183.80 | -2.44% | 2,038,354 |
| Oct 14, 2025 | 185.00 | 190.70 | 184.70 | 188.40 | 188.40 | 1.84% | 785,754 |
| Oct 13, 2025 | 187.00 | 188.40 | 183.80 | 185.00 | 185.00 | -1.80% | 517,052 |
| Oct 10, 2025 | 187.70 | 188.50 | 179.60 | 188.40 | 188.40 | 1.24% | 710,847 |
| Oct 9, 2025 | 184.90 | 188.80 | 183.30 | 186.10 | 186.10 | 0.81% | 477,853 |
| Oct 8, 2025 | 185.10 | 186.70 | 183.30 | 184.60 | 184.60 | -0.27% | 360,713 |
| Oct 7, 2025 | 186.00 | 186.90 | 182.40 | 185.10 | 185.10 | -0.48% | 466,625 |
| Oct 6, 2025 | 186.70 | 188.20 | 183.00 | 186.00 | 186.00 | -0.37% | 508,976 |
| Oct 3, 2025 | 185.00 | 190.00 | 185.00 | 186.70 | 186.70 | 0.16% | 306,255 |
| Oct 2, 2025 | 185.50 | 190.80 | 184.80 | 186.40 | 186.40 | 0.49% | 706,538 |
| Oct 1, 2025 | 182.60 | 186.70 | 180.00 | 185.50 | 185.50 | 1.70% | 406,312 |
| Sep 30, 2025 | 182.70 | 186.00 | 180.60 | 182.40 | 182.40 | - | 431,063 |
| Sep 29, 2025 | 182.50 | 184.80 | 178.40 | 182.40 | 182.40 | 0.77% | 463,453 |
| Sep 26, 2025 | 191.60 | 193.00 | 181.00 | 181.00 | 181.00 | -4.79% | 554,487 |
| Sep 25, 2025 | 184.80 | 190.60 | 184.60 | 190.10 | 190.10 | 3.04% | 487,541 |
| Sep 24, 2025 | 187.50 | 188.00 | 183.80 | 184.50 | 184.50 | -1.60% | 235,168 |
| Sep 23, 2025 | 186.90 | 187.90 | 182.10 | 187.50 | 187.50 | 0.16% | 727,055 |
| Sep 22, 2025 | 187.00 | 190.00 | 186.10 | 187.20 | 187.20 | 1.03% | 452,841 |
| Sep 19, 2025 | 177.50 | 185.30 | 177.50 | 185.30 | 185.30 | 4.51% | 473,224 |
| Sep 18, 2025 | 180.90 | 182.30 | 177.00 | 177.30 | 177.30 | -1.61% | 279,650 |
| Sep 17, 2025 | 179.50 | 183.00 | 179.00 | 180.20 | 180.20 | 0.39% | 397,825 |
| Sep 16, 2025 | 176.90 | 180.00 | 176.00 | 179.50 | 179.50 | 1.47% | 524,511 |
| Sep 15, 2025 | 168.80 | 176.90 | 166.70 | 176.90 | 176.90 | 4.80% | 672,577 |
| Sep 12, 2025 | 167.60 | 168.80 | 163.50 | 168.80 | 168.80 | 0.60% | 431,506 |
| Sep 11, 2025 | 166.90 | 171.70 | 165.80 | 167.80 | 167.80 | 0.18% | 819,493 |
| Sep 10, 2025 | 166.50 | 169.00 | 166.40 | 167.50 | 167.50 | 2.45% | 951,732 |
| Sep 9, 2025 | 160.60 | 163.60 | 158.60 | 163.50 | 163.50 | 1.81% | 580,131 |
| Sep 8, 2025 | 161.00 | 161.10 | 153.10 | 160.60 | 160.60 | -0.56% | 441,568 |
| Sep 5, 2025 | 165.00 | 165.60 | 161.10 | 161.50 | 161.50 | -2.12% | 222,463 |
| Sep 4, 2025 | 166.50 | 166.50 | 161.30 | 165.00 | 165.00 | - | 691,528 |
| Sep 3, 2025 | 162.90 | 166.50 | 161.10 | 165.00 | 165.00 | 1.29% | 459,100 |
| Sep 2, 2025 | 169.50 | 169.50 | 161.20 | 162.90 | 162.90 | -3.50% | 670,698 |
| Sep 1, 2025 | 169.30 | 171.40 | 166.90 | 168.80 | 168.80 | 0.48% | 437,941 |
| 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 |