Aygaz A.S. (IST:AYGAZ)
Turkey · Delayed Price · Currency is TRY 216.90
+1.90 (0.88%)
Jan 19, 2026, 6:08 PM GMT+3
Aygaz A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 215.00 | 219.40 | 214.30 | 218.60 | - | 1.67% | 133,673 |
| Jan 16, 2026 | 214.00 | 217.70 | 214.00 | 215.00 | 215.00 | 0.47% | 826,810 |
| Jan 15, 2026 | 214.30 | 216.40 | 208.10 | 214.00 | 214.00 | 1.04% | 557,133 |
| Jan 14, 2026 | 208.70 | 214.00 | 207.80 | 211.80 | 211.80 | 1.83% | 978,421 |
| Jan 13, 2026 | 204.30 | 209.40 | 204.30 | 208.00 | 208.00 | 1.86% | 687,623 |
| Jan 12, 2026 | 205.50 | 206.50 | 203.60 | 204.20 | 204.20 | -0.63% | 335,571 |
| Jan 9, 2026 | 204.10 | 208.80 | 203.00 | 205.50 | 205.50 | 0.69% | 315,855 |
| Jan 8, 2026 | 203.80 | 206.40 | 199.20 | 204.10 | 204.10 | 0.15% | 347,405 |
| Jan 7, 2026 | 211.20 | 213.70 | 203.80 | 203.80 | 203.80 | -3.50% | 355,456 |
| Jan 6, 2026 | 206.50 | 211.50 | 202.60 | 211.20 | 211.20 | 2.28% | 1,328,436 |
| Jan 5, 2026 | 197.90 | 209.50 | 197.20 | 206.50 | 206.50 | 4.35% | 444,894 |
| Jan 2, 2026 | 198.90 | 201.70 | 197.00 | 197.90 | 197.90 | -0.50% | 552,842 |
| Dec 31, 2025 | 200.30 | 202.40 | 198.50 | 198.90 | 198.90 | -1.14% | 217,286 |
| Dec 30, 2025 | 198.60 | 201.50 | 198.50 | 201.20 | 201.20 | 1.31% | 694,445 |
| Dec 29, 2025 | 208.60 | 209.90 | 198.60 | 198.60 | 198.60 | -4.79% | 140,549 |
| Dec 26, 2025 | 211.00 | 211.00 | 207.60 | 208.60 | 208.60 | -1.14% | 113,259 |
| Dec 25, 2025 | 211.20 | 213.50 | 211.00 | 211.00 | 211.00 | -0.05% | 82,894 |
| Dec 24, 2025 | 214.30 | 214.90 | 211.10 | 211.10 | 211.10 | -1.49% | 253,706 |
| Dec 23, 2025 | 212.70 | 215.00 | 211.50 | 214.30 | 214.30 | 0.61% | 136,513 |
| Dec 22, 2025 | 214.80 | 214.90 | 210.90 | 213.00 | 213.00 | -0.84% | 204,734 |
| Dec 19, 2025 | 210.50 | 214.80 | 209.40 | 214.80 | 214.80 | 2.19% | 161,377 |
| Dec 18, 2025 | 211.20 | 213.00 | 210.00 | 210.20 | 210.20 | -0.47% | 101,736 |
| Dec 17, 2025 | 210.10 | 212.50 | 207.00 | 211.20 | 211.20 | 0.57% | 149,504 |
| Dec 16, 2025 | 214.70 | 215.50 | 210.00 | 210.00 | 210.00 | -2.19% | 230,856 |
| Dec 15, 2025 | 214.80 | 217.40 | 214.30 | 214.70 | 214.70 | -0.05% | 770,532 |
| Dec 12, 2025 | 213.00 | 216.80 | 213.00 | 214.80 | 214.80 | 1.08% | 167,049 |
| Dec 11, 2025 | 214.30 | 219.00 | 212.50 | 212.50 | 212.50 | -0.84% | 157,209 |
| Dec 10, 2025 | 214.90 | 219.40 | 214.30 | 214.30 | 214.30 | 0.23% | 256,027 |
| Dec 9, 2025 | 211.30 | 214.30 | 209.00 | 213.80 | 213.80 | 1.18% | 291,863 |
| Dec 8, 2025 | 210.00 | 213.20 | 208.50 | 211.30 | 211.30 | 0.62% | 167,173 |
| Dec 5, 2025 | 209.00 | 210.60 | 207.40 | 210.00 | 210.00 | 0.48% | 98,677 |
| Dec 4, 2025 | 212.60 | 212.80 | 205.80 | 209.00 | 209.00 | -1.42% | 588,131 |
| Dec 3, 2025 | 211.00 | 214.40 | 210.10 | 212.00 | 212.00 | 0.47% | 199,608 |
| Dec 2, 2025 | 212.00 | 212.60 | 210.30 | 211.00 | 211.00 | -0.47% | 186,549 |
| Dec 1, 2025 | 210.00 | 212.90 | 208.10 | 212.00 | 212.00 | 0.95% | 246,682 |
| Nov 28, 2025 | 211.10 | 212.40 | 208.90 | 210.00 | 210.00 | -0.52% | 114,161 |
| Nov 27, 2025 | 210.10 | 215.40 | 204.90 | 211.10 | 211.10 | 0.48% | 405,199 |
| Nov 26, 2025 | 206.20 | 213.70 | 206.00 | 210.10 | 210.10 | 0.53% | 494,333 |
| Nov 25, 2025 | 212.50 | 213.60 | 207.60 | 209.00 | 209.00 | -1.65% | 297,801 |
| Nov 24, 2025 | 217.50 | 217.50 | 211.20 | 212.50 | 212.50 | -2.39% | 632,323 |
| Nov 21, 2025 | 217.60 | 217.70 | 214.00 | 217.70 | 217.70 | 0.05% | 280,249 |
| Nov 20, 2025 | 215.10 | 218.90 | 212.90 | 217.60 | 217.60 | 1.21% | 426,512 |
| Nov 19, 2025 | 213.00 | 215.00 | 211.60 | 215.00 | 215.00 | 1.46% | 563,148 |
| Nov 18, 2025 | 210.50 | 214.80 | 208.00 | 211.90 | 211.90 | 1.29% | 568,481 |
| Nov 17, 2025 | 206.50 | 214.40 | 205.30 | 209.20 | 209.20 | 1.80% | 667,625 |
| Nov 14, 2025 | 198.80 | 205.50 | 197.30 | 205.50 | 205.50 | 3.37% | 616,942 |
| Nov 13, 2025 | 197.00 | 201.80 | 187.80 | 198.80 | 198.80 | 0.96% | 432,251 |
| Nov 12, 2025 | 196.30 | 201.80 | 196.30 | 196.90 | 196.90 | -0.96% | 257,291 |
| Nov 11, 2025 | 198.50 | 201.40 | 195.70 | 198.80 | 198.80 | 0.15% | 884,521 |
| Nov 10, 2025 | 203.00 | 203.80 | 193.00 | 198.50 | 198.50 | -2.22% | 413,248 |