Aygaz A.S. (IST:AYGAZ)
Turkey · Delayed Price · Currency is TRY 312.00
+20.75 (7.12%)
Aug 14, 2026, 6:09 PM GMT+3
Aygaz A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 292.00 | 313.75 | 291.50 | 312.00 | 312.00 | 7.12% | 1,951,277 |
| Aug 13, 2026 | 294.75 | 303.75 | 287.00 | 291.25 | 291.25 | -1.19% | 1,247,681 |
| Aug 12, 2026 | 287.25 | 294.75 | 283.75 | 294.75 | 294.75 | 2.88% | 2,140,428 |
| Aug 11, 2026 | 296.50 | 298.75 | 285.25 | 286.50 | 286.50 | -2.72% | 1,272,087 |
| Aug 10, 2026 | 286.00 | 295.75 | 284.25 | 294.50 | 294.50 | 3.51% | 1,571,238 |
| Aug 7, 2026 | 292.00 | 297.75 | 280.75 | 284.50 | 284.50 | -2.32% | 1,631,669 |
| Aug 6, 2026 | 265.50 | 294.25 | 264.50 | 291.25 | 291.25 | 8.88% | 3,240,091 |
| Aug 5, 2026 | 265.00 | 271.50 | 262.00 | 267.50 | 267.50 | 4.39% | 1,583,500 |
| Aug 4, 2026 | 261.25 | 262.00 | 253.25 | 256.25 | 256.25 | -1.06% | 932,197 |
| Aug 3, 2026 | 263.50 | 263.50 | 256.00 | 259.00 | 259.00 | -2.17% | 1,040,267 |
| Jul 31, 2026 | 261.50 | 267.75 | 253.25 | 264.75 | 264.75 | 1.73% | 1,783,984 |
| Jul 30, 2026 | 269.25 | 271.75 | 260.25 | 260.25 | 260.25 | -2.35% | 844,627 |
| Jul 29, 2026 | 269.25 | 270.25 | 262.75 | 266.50 | 266.50 | - | 1,011,753 |
| Jul 28, 2026 | 270.00 | 276.00 | 265.50 | 266.50 | 266.50 | -1.30% | 1,203,405 |
| Jul 27, 2026 | 264.00 | 272.00 | 259.50 | 270.00 | 270.00 | -0.09% | 1,251,931 |
| Jul 24, 2026 | 287.00 | 287.00 | 270.25 | 270.25 | 270.25 | -5.75% | 1,517,691 |
| Jul 23, 2026 | 282.50 | 291.00 | 281.00 | 286.75 | 286.75 | 1.59% | 988,786 |
| Jul 22, 2026 | 276.50 | 285.75 | 276.50 | 282.25 | 282.25 | 2.54% | 1,826,637 |
| Jul 21, 2026 | 276.50 | 284.75 | 271.50 | 275.25 | 275.25 | -0.90% | 1,996,948 |
| Jul 20, 2026 | 269.00 | 279.00 | 268.75 | 277.75 | 277.75 | 4.03% | 1,748,223 |
| Jul 17, 2026 | 257.00 | 270.50 | 256.00 | 267.00 | 267.00 | 4.81% | 1,637,320 |
| Jul 16, 2026 | 248.70 | 256.00 | 247.60 | 254.75 | 254.75 | 2.76% | 924,972 |
| Jul 14, 2026 | 246.30 | 250.75 | 245.00 | 247.90 | 247.90 | 0.98% | 853,443 |
| Jul 13, 2026 | 247.50 | 251.00 | 240.90 | 245.50 | 245.50 | -0.20% | 1,352,276 |
| Jul 10, 2026 | 233.30 | 249.50 | 232.60 | 246.00 | 246.00 | 6.13% | 1,744,038 |
| Jul 9, 2026 | 228.60 | 234.50 | 228.40 | 231.80 | 231.80 | 1.71% | 979,048 |
| Jul 8, 2026 | 230.40 | 235.50 | 227.60 | 227.90 | 227.90 | -0.91% | 2,075,977 |
| Jul 7, 2026 | 221.00 | 230.00 | 219.60 | 230.00 | 230.00 | 4.17% | 1,024,739 |
| Jul 6, 2026 | 221.30 | 224.90 | 218.70 | 220.80 | 220.80 | 0.14% | 548,651 |
| Jul 3, 2026 | 214.10 | 220.70 | 214.10 | 220.50 | 220.50 | 2.99% | 752,706 |
| Jul 2, 2026 | 215.10 | 216.00 | 210.60 | 214.10 | 214.10 | -0.46% | 814,053 |
| Jul 1, 2026 | 213.50 | 220.40 | 212.20 | 215.10 | 215.10 | 0.75% | 1,337,263 |
| Jun 30, 2026 | 207.40 | 214.50 | 206.90 | 213.50 | 213.50 | 2.25% | 862,864 |
| Jun 29, 2026 | 209.50 | 210.10 | 207.30 | 208.80 | 208.80 | -0.33% | 409,264 |
| Jun 26, 2026 | 209.80 | 210.00 | 205.50 | 209.50 | 209.50 | -0.71% | 578,788 |
| Jun 25, 2026 | 214.00 | 215.00 | 206.90 | 211.00 | 211.00 | -0.99% | 693,175 |
| Jun 24, 2026 | 214.60 | 214.80 | 208.00 | 213.10 | 213.10 | -0.61% | 639,871 |
| Jun 23, 2026 | 220.50 | 221.40 | 214.20 | 214.40 | 214.40 | -3.21% | 757,245 |
| Jun 22, 2026 | 225.40 | 229.90 | 221.50 | 221.50 | 221.50 | -1.73% | 547,555 |
| Jun 19, 2026 | 225.00 | 227.00 | 222.40 | 225.40 | 225.40 | 1.12% | 1,350,307 |
| Jun 18, 2026 | 223.10 | 225.50 | 221.00 | 222.90 | 222.90 | 0.32% | 385,296 |
| Jun 17, 2026 | 221.00 | 225.40 | 219.70 | 222.20 | 222.20 | 0.59% | 636,199 |
| Jun 16, 2026 | 227.00 | 228.80 | 219.10 | 220.90 | 220.90 | -2.69% | 483,359 |
| Jun 15, 2026 | 220.90 | 231.90 | 220.90 | 227.00 | 227.00 | 1.75% | 490,240 |
| Jun 12, 2026 | 226.30 | 226.90 | 222.80 | 223.10 | 223.10 | -1.72% | 585,601 |
| Jun 11, 2026 | 233.00 | 233.40 | 224.90 | 227.00 | 227.00 | -1.13% | 574,378 |
| Jun 10, 2026 | 228.50 | 232.70 | 228.50 | 229.60 | 229.60 | 0.48% | 419,419 |
| Jun 9, 2026 | 234.00 | 236.40 | 228.50 | 228.50 | 228.50 | -1.76% | 486,280 |
| Jun 8, 2026 | 244.00 | 244.20 | 232.60 | 232.60 | 232.60 | -4.44% | 503,322 |
| Jun 5, 2026 | 244.50 | 244.80 | 235.30 | 243.40 | 243.40 | -0.45% | 1,088,223 |