Aygaz A.S. (IST:AYGAZ)
Turkey · Delayed Price · Currency is TRY 228.80
-1.70 (-0.74%)
At close: Mar 27, 2026
Aygaz A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 231.30 | 233.30 | 226.00 | 228.80 | 228.80 | -0.74% | 1,116,981 |
| Mar 26, 2026 | 240.00 | 240.40 | 230.50 | 230.50 | 230.50 | -4.87% | 1,896,422 |
| Mar 25, 2026 | 249.00 | 249.10 | 242.30 | 242.30 | 242.30 | -3.08% | 869,646 |
| Mar 24, 2026 | 240.20 | 251.25 | 240.20 | 250.00 | 250.00 | 4.21% | 1,752,124 |
| Mar 23, 2026 | 250.00 | 257.00 | 239.10 | 239.90 | 239.90 | -4.14% | 1,996,743 |
| Mar 19, 2026 | 241.50 | 250.25 | 241.00 | 250.25 | 250.25 | 4.18% | 976,109 |
| Mar 18, 2026 | 236.60 | 243.10 | 234.80 | 240.20 | 240.20 | 1.52% | 997,866 |
| Mar 17, 2026 | 242.10 | 243.80 | 233.80 | 236.60 | 236.60 | -1.83% | 1,216,878 |
| Mar 16, 2026 | 253.75 | 254.25 | 241.00 | 241.00 | 241.00 | -8.97% | 1,753,230 |
| Mar 13, 2026 | 257.00 | 265.00 | 256.50 | 264.75 | 252.20 | 3.22% | 1,773,064 |
| Mar 12, 2026 | 253.25 | 257.25 | 251.75 | 256.50 | 244.34 | 2.40% | 1,411,245 |
| Mar 11, 2026 | 244.10 | 253.75 | 244.10 | 250.50 | 238.63 | 2.66% | 1,362,093 |
| Mar 10, 2026 | 247.00 | 247.00 | 237.80 | 244.00 | 232.43 | -1.93% | 1,313,072 |
| Mar 9, 2026 | 257.00 | 275.25 | 246.00 | 248.80 | 237.01 | -1.85% | 2,511,747 |
| Mar 6, 2026 | 251.75 | 257.00 | 250.25 | 253.50 | 241.48 | 0.80% | 2,032,601 |
| Mar 5, 2026 | 244.20 | 252.25 | 243.90 | 251.50 | 239.58 | 3.07% | 1,755,786 |
| Mar 4, 2026 | 258.00 | 258.00 | 244.00 | 244.00 | 232.43 | -4.97% | 2,550,080 |
| Mar 3, 2026 | 251.00 | 262.50 | 250.75 | 256.75 | 244.58 | 2.70% | 3,169,289 |
| Mar 2, 2026 | 239.80 | 252.50 | 228.00 | 250.00 | 238.15 | 1.71% | 2,473,007 |
| Feb 27, 2026 | 247.10 | 247.70 | 243.60 | 245.80 | 234.15 | -0.49% | 428,259 |
| Feb 26, 2026 | 251.75 | 251.75 | 242.20 | 247.00 | 235.29 | -1.89% | 1,176,704 |
| Feb 25, 2026 | 251.75 | 252.75 | 249.60 | 251.75 | 239.82 | -0.10% | 321,874 |
| Feb 24, 2026 | 254.00 | 255.75 | 252.00 | 252.00 | 240.05 | -0.79% | 328,867 |
| Feb 23, 2026 | 251.00 | 257.50 | 251.00 | 254.00 | 241.96 | 1.30% | 532,054 |
| Feb 20, 2026 | 251.00 | 253.25 | 248.50 | 250.75 | 238.86 | 0.10% | 692,292 |
| Feb 19, 2026 | 247.00 | 252.25 | 247.00 | 250.50 | 238.63 | 0.97% | 951,544 |
| Feb 18, 2026 | 248.00 | 250.50 | 246.00 | 248.10 | 236.34 | 0.45% | 1,206,232 |
| Feb 17, 2026 | 246.00 | 249.60 | 243.70 | 247.00 | 235.29 | -0.04% | 650,275 |
| Feb 16, 2026 | 241.80 | 248.70 | 241.50 | 247.10 | 235.39 | 3.30% | 679,688 |
| Feb 13, 2026 | 246.00 | 246.10 | 237.80 | 239.20 | 227.86 | -2.76% | 497,448 |
| Feb 12, 2026 | 234.10 | 246.00 | 232.70 | 246.00 | 234.34 | 5.13% | 771,340 |
| Feb 11, 2026 | 228.90 | 234.30 | 228.40 | 234.00 | 222.91 | 2.54% | 914,235 |
| Feb 10, 2026 | 232.50 | 235.50 | 227.60 | 228.20 | 217.38 | -1.00% | 893,792 |
| Feb 9, 2026 | 231.30 | 235.00 | 230.50 | 230.50 | 219.57 | -0.30% | 620,503 |
| Feb 6, 2026 | 227.10 | 232.00 | 227.10 | 231.20 | 220.24 | 1.85% | 515,279 |
| Feb 5, 2026 | 230.00 | 231.00 | 226.70 | 227.00 | 216.24 | -1.30% | 436,812 |
| Feb 4, 2026 | 227.00 | 232.30 | 225.70 | 230.00 | 219.10 | 1.68% | 848,300 |
| Feb 3, 2026 | 225.00 | 227.40 | 222.70 | 226.20 | 215.48 | 1.16% | 500,394 |
| Feb 2, 2026 | 238.00 | 238.00 | 223.60 | 223.60 | 213.00 | -6.76% | 838,410 |
| Jan 30, 2026 | 234.30 | 239.80 | 229.50 | 239.80 | 228.43 | 2.35% | 818,069 |
| Jan 29, 2026 | 229.70 | 235.00 | 228.50 | 234.30 | 223.19 | 2.36% | 817,473 |
| Jan 28, 2026 | 223.30 | 230.00 | 223.20 | 228.90 | 218.05 | 2.51% | 806,474 |
| Jan 27, 2026 | 222.90 | 225.90 | 221.10 | 223.30 | 212.71 | 0.40% | 414,507 |
| Jan 26, 2026 | 218.10 | 222.40 | 217.40 | 222.40 | 211.86 | 1.97% | 479,731 |
| Jan 23, 2026 | 220.10 | 222.40 | 218.00 | 218.10 | 207.76 | -0.86% | 423,940 |
| Jan 22, 2026 | 213.90 | 220.20 | 213.90 | 220.00 | 209.57 | 2.90% | 634,627 |
| Jan 21, 2026 | 217.20 | 219.40 | 213.00 | 213.80 | 203.67 | -1.47% | 558,131 |
| Jan 20, 2026 | 216.90 | 219.70 | 213.00 | 217.00 | 206.71 | 0.05% | 604,677 |
| Jan 19, 2026 | 215.00 | 219.40 | 214.30 | 216.90 | 206.62 | 0.88% | 505,038 |
| Jan 16, 2026 | 214.00 | 217.70 | 214.00 | 215.00 | 204.81 | 0.47% | 826,810 |