Aygaz A.S. (IST:AYGAZ)
Turkey · Delayed Price · Currency is TRY 205.70
-2.90 (-1.39%)
Dec 29, 2025, 12:55 PM GMT+3
Aygaz A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 208.60 | 209.90 | 207.00 | 207.90 | - | -0.34% | 28,535 |
| 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 |
| Nov 7, 2025 | 201.00 | 203.00 | 197.30 | 203.00 | 203.00 | 0.64% | 754,153 |
| Nov 6, 2025 | 202.00 | 203.00 | 199.00 | 201.70 | 201.70 | -0.10% | 291,739 |
| Nov 5, 2025 | 199.00 | 202.70 | 197.00 | 201.90 | 201.90 | 1.46% | 879,060 |
| Nov 4, 2025 | 199.50 | 199.70 | 195.70 | 199.00 | 199.00 | 0.25% | 412,180 |
| Nov 3, 2025 | 200.20 | 200.40 | 197.50 | 198.50 | 198.50 | 0.51% | 488,074 |
| Oct 31, 2025 | 194.80 | 198.30 | 193.80 | 197.50 | 197.50 | 1.44% | 512,060 |
| Oct 30, 2025 | 197.60 | 197.80 | 194.20 | 194.70 | 194.70 | -1.47% | 252,209 |
| Oct 28, 2025 | 196.90 | 198.90 | 196.40 | 197.60 | 197.60 | 0.36% | 218,093 |
| Oct 27, 2025 | 199.50 | 199.80 | 195.00 | 196.90 | 196.90 | 0.46% | 406,199 |
| Oct 24, 2025 | 191.50 | 196.50 | 188.80 | 196.00 | 196.00 | 3.38% | 492,954 |
| Oct 23, 2025 | 186.50 | 192.30 | 186.50 | 189.60 | 189.60 | 1.83% | 458,936 |
| Oct 22, 2025 | 182.50 | 187.10 | 181.70 | 186.20 | 186.20 | 2.70% | 297,232 |
| Oct 21, 2025 | 181.00 | 183.40 | 179.50 | 181.30 | 181.30 | 0.17% | 531,763 |
| Oct 20, 2025 | 178.80 | 182.40 | 177.40 | 181.00 | 181.00 | 1.46% | 426,195 |