Aygaz A.S. (IST:AYGAZ)
Turkey · Delayed Price · Currency is TRY 286.50
-0.50 (-0.17%)
May 11, 2026, 5:45 PM GMT+3
Aygaz A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 288.75 | 289.00 | 283.00 | 287.00 | 287.00 | 0.17% | 241,516 |
| May 7, 2026 | 284.25 | 289.75 | 270.50 | 286.50 | 286.50 | 0.26% | 944,295 |
| May 6, 2026 | 280.75 | 286.25 | 267.25 | 285.75 | 285.75 | 1.51% | 723,132 |
| May 5, 2026 | 282.00 | 284.75 | 278.25 | 281.50 | 281.50 | - | 293,749 |
| May 4, 2026 | 286.25 | 287.50 | 276.25 | 281.50 | 281.50 | -2.09% | 431,494 |
| Apr 30, 2026 | 293.00 | 293.00 | 279.75 | 287.50 | 287.50 | -1.20% | 583,341 |
| Apr 29, 2026 | 281.25 | 291.50 | 278.25 | 291.00 | 291.00 | 6.01% | 800,300 |
| Apr 28, 2026 | 285.50 | 288.75 | 274.50 | 274.50 | 274.50 | -2.92% | 386,729 |
| Apr 27, 2026 | 277.50 | 284.00 | 273.25 | 282.75 | 282.75 | 1.89% | 345,832 |
| Apr 24, 2026 | 275.00 | 279.25 | 273.25 | 277.50 | 277.50 | 1.65% | 440,784 |
| Apr 22, 2026 | 265.50 | 273.25 | 265.00 | 273.00 | 273.00 | 3.41% | 629,250 |
| Apr 21, 2026 | 269.00 | 270.00 | 256.00 | 264.00 | 264.00 | -1.86% | 395,670 |
| Apr 20, 2026 | 278.50 | 281.75 | 268.50 | 269.00 | 269.00 | -0.09% | 670,258 |
| Apr 17, 2026 | 290.00 | 290.00 | 268.25 | 269.25 | 269.25 | -7.16% | 936,277 |
| Apr 16, 2026 | 288.75 | 295.00 | 287.00 | 290.00 | 290.00 | 1.13% | 608,385 |
| Apr 15, 2026 | 283.25 | 289.50 | 282.50 | 286.75 | 286.75 | 1.33% | 720,152 |
| Apr 14, 2026 | 288.75 | 291.75 | 281.75 | 283.00 | 283.00 | -1.99% | 1,093,490 |
| Apr 13, 2026 | 275.75 | 288.75 | 275.25 | 288.75 | 288.75 | 5.67% | 1,458,426 |
| Apr 10, 2026 | 277.00 | 281.50 | 273.00 | 273.25 | 273.25 | -1.35% | 692,721 |
| Apr 9, 2026 | 268.00 | 278.25 | 267.75 | 277.00 | 277.00 | 3.45% | 1,640,767 |
| Apr 8, 2026 | 249.00 | 267.75 | 238.80 | 267.75 | 267.75 | 2.88% | 2,952,087 |
| Apr 7, 2026 | 254.25 | 261.50 | 254.00 | 260.25 | 260.25 | 3.17% | 1,650,451 |
| Apr 6, 2026 | 249.00 | 255.25 | 249.00 | 252.25 | 252.25 | 1.35% | 1,192,698 |
| Apr 3, 2026 | 249.40 | 252.00 | 248.40 | 248.90 | 248.90 | -0.44% | 596,361 |
| Apr 2, 2026 | 244.30 | 255.75 | 244.30 | 250.00 | 250.00 | 3.31% | 2,643,944 |
| Apr 1, 2026 | 235.00 | 245.20 | 233.70 | 242.00 | 242.00 | 3.77% | 2,965,564 |
| Mar 31, 2026 | 229.80 | 237.00 | 229.00 | 233.20 | 233.20 | 1.48% | 1,343,457 |
| Mar 30, 2026 | 229.30 | 233.90 | 228.80 | 229.80 | 229.80 | 0.44% | 1,142,652 |
| 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 |