Aygaz A.S. (IST:AYGAZ)
Turkey · Delayed Price · Currency is TRY 291.75
+0.75 (0.26%)
Sep 30, 2026, 1:05 PM GMT+3
Aygaz A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 291.75 | 297.25 | 289.50 | 291.00 | - | - | 363,295 |
| Sep 29, 2026 | 291.00 | 300.25 | 289.50 | 291.00 | 291.00 | -0.09% | 658,214 |
| Sep 28, 2026 | 298.25 | 299.00 | 290.00 | 291.25 | 291.25 | -2.67% | 309,263 |
| Sep 25, 2026 | 305.50 | 307.25 | 297.75 | 299.25 | 299.25 | -2.05% | 397,631 |
| Sep 24, 2026 | 309.00 | 312.25 | 302.00 | 305.50 | 305.50 | -1.13% | 659,819 |
| Sep 23, 2026 | 299.00 | 315.75 | 299.00 | 309.00 | 309.00 | 2.40% | 1,190,151 |
| Sep 22, 2026 | 312.25 | 319.25 | 295.00 | 301.75 | 301.75 | -3.13% | 1,264,273 |
| Sep 21, 2026 | 323.25 | 324.50 | 308.25 | 311.50 | 311.50 | -3.93% | 1,553,313 |
| Sep 18, 2026 | 317.00 | 324.25 | 314.25 | 324.25 | 324.25 | 1.33% | 983,242 |
| Sep 17, 2026 | 315.50 | 323.50 | 308.50 | 320.00 | 320.00 | 1.75% | 1,057,388 |
| Sep 16, 2026 | 328.00 | 328.00 | 303.50 | 314.50 | 314.50 | -3.75% | 1,115,512 |
| Sep 15, 2026 | 335.00 | 336.00 | 324.25 | 326.75 | 326.75 | -2.46% | 1,222,046 |
| Sep 14, 2026 | 328.50 | 337.25 | 324.50 | 335.00 | 335.00 | 2.21% | 1,534,299 |
| Sep 11, 2026 | 330.00 | 333.00 | 326.25 | 327.75 | 327.75 | -0.30% | 1,407,816 |
| Sep 10, 2026 | 333.00 | 341.25 | 326.50 | 328.75 | 328.75 | -0.75% | 2,809,771 |
| Sep 9, 2026 | 325.00 | 335.75 | 324.50 | 331.25 | 331.25 | 2.16% | 2,400,903 |
| Sep 8, 2026 | 321.25 | 330.25 | 319.50 | 324.25 | 324.25 | 1.81% | 1,816,921 |
| Sep 7, 2026 | 326.25 | 328.00 | 318.00 | 318.50 | 318.50 | -2.23% | 1,546,559 |
| Sep 4, 2026 | 336.00 | 338.50 | 322.75 | 325.75 | 325.75 | -2.76% | 874,117 |
| Sep 3, 2026 | 325.00 | 340.50 | 325.00 | 335.00 | 335.00 | 3.08% | 1,537,534 |
| Sep 2, 2026 | 331.50 | 331.75 | 323.25 | 325.00 | 325.00 | -1.96% | 782,986 |
| Sep 1, 2026 | 335.00 | 346.50 | 328.75 | 331.50 | 331.50 | -1.04% | 1,589,856 |
| Aug 31, 2026 | 332.00 | 337.00 | 330.75 | 335.00 | 335.00 | 1.90% | 1,168,849 |
| Aug 28, 2026 | 320.00 | 330.25 | 320.00 | 328.75 | 328.75 | 2.90% | 793,025 |
| Aug 27, 2026 | 321.25 | 323.50 | 318.25 | 319.50 | 319.50 | -0.31% | 630,721 |
| Aug 26, 2026 | 317.00 | 322.75 | 312.25 | 320.50 | 320.50 | 0.47% | 883,434 |
| Aug 25, 2026 | 332.75 | 335.25 | 319.00 | 319.00 | 319.00 | -4.13% | 1,466,368 |
| Aug 24, 2026 | 342.00 | 342.50 | 329.50 | 332.75 | 332.75 | -1.26% | 1,011,735 |
| Aug 21, 2026 | 331.25 | 338.00 | 324.25 | 337.00 | 337.00 | 2.12% | 1,312,713 |
| Aug 20, 2026 | 327.50 | 332.50 | 323.75 | 330.00 | 330.00 | 1.07% | 1,554,642 |
| Aug 19, 2026 | 311.50 | 329.75 | 309.00 | 326.50 | 326.50 | 5.15% | 1,902,922 |
| Aug 18, 2026 | 315.75 | 317.00 | 306.25 | 310.50 | 310.50 | -0.80% | 1,023,271 |
| Aug 17, 2026 | 312.00 | 317.00 | 307.00 | 313.00 | 313.00 | 0.32% | 1,388,731 |
| 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 |