Aygaz A.S. (IST:AYGAZ)
Turkey · Delayed Price · Currency is TRY 162.10
+0.70 (0.43%)
Aug 6, 2025, 5:59 PM GMT+3
Aygaz A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 145.10 | 148.90 | 143.60 | 148.50 | 148.50 | 2.41% | 707,818 |
| Jul 17, 2025 | 144.00 | 145.40 | 142.00 | 145.00 | 145.00 | 1.75% | 673,096 |
| Jul 16, 2025 | 143.00 | 147.30 | 140.20 | 142.50 | 142.50 | -0.07% | 983,885 |
| Jul 14, 2025 | 144.40 | 147.00 | 142.60 | 142.60 | 142.60 | -1.25% | 744,389 |
| Jul 11, 2025 | 142.80 | 146.20 | 142.80 | 144.40 | 144.40 | 1.48% | 726,777 |
| Jul 10, 2025 | 141.50 | 144.40 | 141.50 | 142.30 | 142.30 | 0.85% | 795,946 |
| Jul 9, 2025 | 137.50 | 141.60 | 137.50 | 141.10 | 141.10 | 2.62% | 540,227 |
| Jul 8, 2025 | 138.00 | 138.40 | 135.90 | 137.50 | 137.50 | 0.51% | 692,482 |
| Jul 7, 2025 | 142.90 | 142.90 | 136.80 | 136.80 | 136.80 | -4.60% | 783,194 |
| Jul 4, 2025 | 135.20 | 144.60 | 134.00 | 143.40 | 143.40 | 6.22% | 1,383,118 |
| Jul 3, 2025 | 137.00 | 138.80 | 135.00 | 135.00 | 135.00 | -0.74% | 607,501 |
| Jul 2, 2025 | 133.60 | 136.20 | 132.80 | 136.00 | 136.00 | 1.87% | 1,584,654 |
| Jul 1, 2025 | 128.10 | 133.50 | 128.10 | 133.50 | 133.50 | 4.30% | 1,042,322 |
| Jun 30, 2025 | 125.70 | 128.60 | 124.80 | 128.00 | 128.00 | 1.91% | 825,009 |
| Jun 27, 2025 | 125.00 | 126.20 | 124.50 | 125.60 | 125.60 | 0.56% | 278,319 |
| Jun 26, 2025 | 126.00 | 126.60 | 123.40 | 124.90 | 124.90 | -0.72% | 277,653 |
| Jun 25, 2025 | 128.20 | 128.60 | 125.80 | 125.80 | 125.80 | -1.64% | 827,833 |
| Jun 24, 2025 | 129.80 | 130.10 | 126.60 | 127.90 | 127.90 | -4.48% | 1,793,314 |
| Jun 23, 2025 | 132.00 | 139.90 | 131.70 | 133.90 | 133.90 | 2.61% | 2,969,199 |
| Jun 20, 2025 | 136.30 | 136.60 | 130.50 | 130.50 | 130.50 | -5.02% | 2,221,652 |
| Jun 19, 2025 | 132.50 | 137.40 | 132.50 | 137.40 | 137.40 | 4.09% | 1,752,118 |
| Jun 18, 2025 | 129.90 | 133.90 | 129.70 | 132.00 | 132.00 | 1.54% | 1,018,848 |
| Jun 17, 2025 | 131.40 | 132.70 | 129.50 | 130.00 | 130.00 | -0.23% | 775,487 |
| Jun 16, 2025 | 128.80 | 131.30 | 128.60 | 130.30 | 130.30 | 0.70% | 626,991 |
| Jun 13, 2025 | 125.60 | 129.80 | 119.90 | 129.40 | 129.40 | 1.33% | 930,028 |
| Jun 12, 2025 | 128.70 | 129.20 | 127.40 | 127.70 | 127.70 | -1.08% | 308,665 |
| Jun 11, 2025 | 129.00 | 130.60 | 128.50 | 129.10 | 129.10 | - | 538,382 |
| Jun 10, 2025 | 127.80 | 129.40 | 127.80 | 129.10 | 129.10 | 1.41% | 364,361 |
| Jun 5, 2025 | 128.40 | 128.40 | 126.70 | 127.30 | 127.30 | -0.93% | 209,005 |
| Jun 4, 2025 | 126.20 | 128.50 | 125.60 | 128.50 | 128.50 | 1.82% | 381,425 |
| Jun 3, 2025 | 124.00 | 126.50 | 124.00 | 126.20 | 126.20 | 2.02% | 273,068 |
| Jun 2, 2025 | 127.90 | 127.90 | 122.20 | 123.70 | 123.70 | -3.51% | 472,845 |
| May 30, 2025 | 125.70 | 128.20 | 123.10 | 128.20 | 128.20 | 2.15% | 436,309 |
| May 29, 2025 | 126.60 | 126.70 | 123.50 | 125.50 | 125.50 | - | 373,205 |
| May 28, 2025 | 126.30 | 127.10 | 124.30 | 125.50 | 125.50 | -0.48% | 289,570 |
| May 27, 2025 | 127.50 | 128.30 | 124.70 | 126.10 | 126.10 | -0.55% | 557,823 |
| May 26, 2025 | 128.50 | 128.90 | 126.80 | 126.80 | 126.80 | -0.16% | 375,696 |