Aygaz A.S. (IST:AYGAZ)
Turkey · Delayed Price · Currency is TRY 182.40
+1.40 (0.77%)
Sep 29, 2025, 6:08 PM GMT+3
Aygaz A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |