Besler Gida Ve Kimya Sanayi ve Ticaret Anonim Sirketi (IST:BESLR)
Turkey · Delayed Price · Currency is TRY 15.29
+0.02 (0.13%)
At close: Aug 1, 2025, 6:00 PM GMT+3
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.34 | 15.50 | 15.24 | 15.29 | - | 0.13% | 3,087,213 |
| Jul 31, 2025 | 15.17 | 15.52 | 15.16 | 15.27 | - | 0.93% | 4,688,360 |
| Jul 30, 2025 | 15.05 | 15.21 | 14.99 | 15.13 | - | 0.40% | 3,142,691 |
| Jul 29, 2025 | 14.85 | 15.29 | 14.81 | 15.07 | - | 1.89% | 5,182,648 |
| Jul 28, 2025 | 15.02 | 15.15 | 14.77 | 14.79 | - | -1.53% | 3,286,286 |
| Jul 25, 2025 | 15.70 | 15.70 | 14.99 | 15.02 | - | -1.44% | 4,153,117 |
| Jul 24, 2025 | 14.86 | 15.29 | 14.86 | 15.24 | - | 2.63% | 6,565,870 |
| Jul 23, 2025 | 15.17 | 15.20 | 14.79 | 14.85 | - | -1.53% | 4,149,414 |
| Jul 22, 2025 | 15.24 | 15.29 | 15.03 | 15.08 | - | -0.92% | 4,233,925 |
| Jul 21, 2025 | 15.10 | 15.33 | 15.10 | 15.22 | - | 0.86% | 4,975,751 |
| Jul 18, 2025 | 15.00 | 15.30 | 14.76 | 15.09 | - | 0.67% | 4,795,173 |
| Jul 17, 2025 | 14.65 | 14.99 | 14.53 | 14.99 | - | 3.52% | 5,190,108 |
| Jul 16, 2025 | 14.35 | 15.23 | 14.30 | 14.48 | - | 0.91% | 9,554,593 |
| Jul 14, 2025 | 14.22 | 14.48 | 14.10 | 14.35 | - | 1.34% | 3,664,453 |
| Jul 11, 2025 | 14.39 | 14.41 | 13.93 | 14.16 | - | -0.70% | 2,980,876 |
| Jul 10, 2025 | 14.26 | 14.45 | 14.20 | 14.26 | - | 0.78% | 4,689,864 |
| Jul 9, 2025 | 13.85 | 14.18 | 13.75 | 14.15 | - | 2.54% | 2,722,777 |
| Jul 8, 2025 | 14.24 | 14.29 | 13.70 | 13.80 | - | -2.06% | 2,839,854 |
| Jul 7, 2025 | 14.49 | 14.69 | 14.09 | 14.09 | - | -4.21% | 4,120,322 |
| Jul 4, 2025 | 14.47 | 14.77 | 14.27 | 14.71 | - | 2.15% | 3,400,461 |
| Jul 3, 2025 | 14.68 | 14.91 | 14.35 | 14.40 | - | -1.44% | 4,889,400 |
| Jul 2, 2025 | 14.04 | 15.40 | 14.04 | 14.61 | - | 4.36% | 11,908,580 |
| Jul 1, 2025 | 13.59 | 14.13 | 13.35 | 14.00 | - | 3.63% | 4,472,540 |
| Jun 30, 2025 | 12.86 | 13.60 | 12.81 | 13.51 | - | 5.79% | 5,130,095 |
| Jun 27, 2025 | 12.84 | 12.90 | 12.64 | 12.77 | - | -0.78% | 2,378,688 |
| Jun 26, 2025 | 13.25 | 13.25 | 12.87 | 12.87 | - | -2.05% | 2,428,899 |
| Jun 25, 2025 | 13.15 | 13.34 | 13.03 | 13.14 | - | 0.23% | 3,641,867 |
| Jun 24, 2025 | 12.93 | 13.23 | 12.84 | 13.11 | - | 3.97% | 4,134,553 |
| Jun 23, 2025 | 12.93 | 12.94 | 12.61 | 12.61 | - | -2.70% | 2,968,644 |
| Jun 20, 2025 | 13.17 | 13.24 | 12.96 | 12.96 | - | -0.46% | 2,488,723 |
| Jun 19, 2025 | 13.25 | 13.35 | 12.96 | 13.02 | - | -1.36% | 2,092,240 |
| Jun 18, 2025 | 13.53 | 13.54 | 13.20 | 13.20 | - | -2.51% | 2,598,663 |
| Jun 17, 2025 | 13.69 | 13.78 | 13.45 | 13.54 | - | -1.10% | 2,197,572 |
| Jun 16, 2025 | 13.52 | 13.85 | 13.40 | 13.69 | - | 1.26% | 1,467,374 |
| Jun 13, 2025 | 12.96 | 13.93 | 12.96 | 13.52 | - | -4.25% | 2,944,357 |
| Jun 12, 2025 | 14.60 | 14.60 | 14.12 | 14.12 | - | -3.62% | 2,617,697 |
| Jun 11, 2025 | 14.73 | 14.78 | 14.43 | 14.65 | - | -0.48% | 2,813,286 |
| Jun 10, 2025 | 14.64 | 14.95 | 14.57 | 14.72 | - | 1.59% | 2,503,622 |
| Jun 5, 2025 | 14.45 | 14.57 | 14.32 | 14.49 | - | 0.28% | 1,105,356 |
| Jun 4, 2025 | 14.38 | 14.63 | 14.07 | 14.45 | - | 1.62% | 3,634,174 |
| Jun 3, 2025 | 14.06 | 14.29 | 13.99 | 14.22 | - | 2.01% | 2,724,387 |