Halk Gayrimenkul Yatirim Ortakligi A.S (IST:HLGYO)
Turkey · Delayed Price · Currency is TRY 4.240
+0.030 (0.71%)
Last updated: Aug 13, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.23 | 4.29 | 4.10 | 4.10 | - | -2.61% | 57,733,314 |
| Aug 12, 2025 | 4.03 | 4.28 | 4.03 | 4.21 | - | 4.73% | 109,328,474 |
| Aug 11, 2025 | 3.92 | 4.19 | 3.92 | 4.02 | - | 3.08% | 84,944,328 |
| Aug 8, 2025 | 3.94 | 3.96 | 3.88 | 3.90 | - | -0.51% | 27,601,474 |
| Aug 7, 2025 | 3.89 | 4.00 | 3.87 | 3.92 | - | 1.29% | 63,587,568 |
| Aug 6, 2025 | 3.85 | 3.98 | 3.82 | 3.87 | - | 0.52% | 94,979,051 |
| Aug 5, 2025 | 3.93 | 3.94 | 3.85 | 3.85 | - | -1.79% | 51,856,260 |
| Aug 4, 2025 | 3.91 | 3.95 | 3.86 | 3.92 | - | 1.03% | 84,585,950 |
| Aug 1, 2025 | 3.97 | 3.99 | 3.85 | 3.88 | - | -2.02% | 68,139,748 |
| Jul 31, 2025 | 3.94 | 4.00 | 3.92 | 3.96 | - | 1.28% | 47,510,613 |
| Jul 30, 2025 | 3.89 | 3.94 | 3.86 | 3.91 | - | 0.51% | 44,164,406 |
| Jul 29, 2025 | 3.99 | 4.03 | 3.87 | 3.89 | - | -2.75% | 63,076,415 |
| Jul 28, 2025 | 4.07 | 4.08 | 3.93 | 4.00 | - | -0.50% | 72,066,324 |
| Jul 25, 2025 | 4.11 | 4.14 | 4.00 | 4.02 | - | -1.71% | 67,771,048 |
| Jul 24, 2025 | 4.22 | 4.31 | 4.09 | 4.09 | - | -1.68% | 131,158,465 |
| Jul 23, 2025 | 4.43 | 4.51 | 4.14 | 4.16 | - | -5.24% | 94,272,598 |
| Jul 22, 2025 | 4.56 | 4.65 | 4.38 | 4.39 | - | -0.68% | 198,532,031 |
| Jul 21, 2025 | 4.10 | 4.42 | 4.07 | 4.42 | - | 9.95% | 91,360,786 |
| Jul 18, 2025 | 3.99 | 4.17 | 3.91 | 4.02 | - | 0.75% | 95,800,406 |
| Jul 17, 2025 | 3.75 | 4.00 | 3.74 | 3.99 | - | 7.84% | 83,500,324 |
| Jul 16, 2025 | 3.70 | 3.80 | 3.53 | 3.70 | - | 0.27% | 81,651,831 |
| Jul 14, 2025 | 3.55 | 3.87 | 3.54 | 3.69 | - | 4.83% | 106,939,802 |
| Jul 11, 2025 | 3.40 | 3.59 | 3.34 | 3.52 | - | 4.45% | 72,286,679 |
| Jul 10, 2025 | 3.32 | 3.42 | 3.32 | 3.37 | - | 2.74% | 58,325,538 |
| Jul 9, 2025 | 3.25 | 3.34 | 3.23 | 3.28 | - | 1.23% | 40,953,005 |
| Jul 8, 2025 | 3.35 | 3.37 | 3.22 | 3.24 | - | -2.41% | 44,889,785 |
| Jul 7, 2025 | 3.26 | 3.35 | 3.24 | 3.32 | - | 0.61% | 58,536,749 |
| Jul 4, 2025 | 3.26 | 3.36 | 3.22 | 3.30 | - | 1.54% | 50,831,284 |
| Jul 3, 2025 | 3.25 | 3.30 | 3.21 | 3.25 | - | 1.25% | 54,724,244 |
| Jul 2, 2025 | 3.23 | 3.29 | 3.18 | 3.21 | - | -0.62% | 53,304,753 |
| Jul 1, 2025 | 3.17 | 3.26 | 3.16 | 3.23 | - | 1.89% | 52,015,576 |
| Jun 30, 2025 | 2.98 | 3.20 | 2.97 | 3.17 | - | 7.82% | 90,247,802 |
| Jun 27, 2025 | 2.95 | 2.96 | 2.88 | 2.94 | - | -0.68% | 53,562,422 |
| Jun 26, 2025 | 2.98 | 3.02 | 2.94 | 2.96 | - | -0.34% | 40,230,348 |
| Jun 25, 2025 | 2.88 | 3.01 | 2.87 | 2.97 | - | 3.85% | 71,603,002 |
| Jun 24, 2025 | 2.82 | 2.90 | 2.81 | 2.86 | - | 4.76% | 65,974,111 |
| Jun 23, 2025 | 2.72 | 2.86 | 2.69 | 2.73 | - | -0.36% | 62,660,297 |
| Jun 20, 2025 | 2.67 | 2.77 | 2.66 | 2.74 | - | 3.79% | 33,190,936 |
| Jun 19, 2025 | 2.65 | 2.74 | 2.62 | 2.64 | - | -0.38% | 32,490,763 |
| Jun 18, 2025 | 2.69 | 2.69 | 2.61 | 2.65 | - | 2.40% | 27,831,596 |
| Jun 17, 2025 | 2.62 | 2.64 | 2.58 | 2.59 | - | -0.73% | 22,767,912 |
| Jun 16, 2025 | 2.52 | 2.65 | 2.50 | 2.61 | - | 3.04% | 38,963,785 |
| Jun 13, 2025 | 2.54 | 2.55 | 2.44 | 2.53 | - | -4.71% | 35,271,194 |
| Jun 12, 2025 | 2.71 | 2.73 | 2.65 | 2.66 | - | -3.45% | 26,891,307 |
| Jun 11, 2025 | 2.70 | 2.79 | 2.70 | 2.75 | - | 1.40% | 33,669,201 |
| Jun 10, 2025 | 2.60 | 2.72 | 2.60 | 2.71 | - | 5.20% | 48,405,941 |
| Jun 5, 2025 | 2.56 | 2.61 | 2.56 | 2.58 | - | - | 11,014,666 |
| Jun 4, 2025 | 2.52 | 2.59 | 2.52 | 2.58 | - | 2.30% | 22,989,714 |
| Jun 3, 2025 | 2.46 | 2.52 | 2.46 | 2.52 | - | 3.11% | 37,821,988 |
| Jun 2, 2025 | 2.45 | 2.47 | 2.43 | 2.44 | - | -0.37% | 20,539,166 |