Ihlas Haber Ajansi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	39.62	40.42	39.36	39.70	39.70	0.20%	348,331
Nov 26, 2025	39.86	40.42	38.96	39.62	39.62	-0.60%	487,167
Nov 25, 2025	40.26	40.60	39.52	39.86	39.86	-0.99%	456,294
Nov 24, 2025	41.50	42.46	40.20	40.26	40.26	-1.18%	760,973
Nov 21, 2025	40.04	42.20	40.04	40.74	40.74	1.85%	1,018,416
Nov 20, 2025	40.14	42.62	38.64	40.00	40.00	-0.35%	2,194,480
Nov 19, 2025	41.08	41.40	39.78	40.14	40.14	-2.24%	559,804
Nov 18, 2025	39.88	41.50	39.40	41.06	41.06	2.96%	670,134
Nov 17, 2025	39.96	41.80	39.88	39.88	39.88	-0.05%	559,565
Nov 14, 2025	38.78	40.14	38.36	39.90	39.90	2.94%	420,417
Nov 13, 2025	39.96	40.32	38.76	38.76	38.76	-2.17%	455,235
Nov 12, 2025	39.62	40.74	39.52	39.62	39.62	-0.80%	389,761
Nov 11, 2025	42.00	42.34	39.94	39.94	39.94	-4.90%	720,565
Nov 10, 2025	43.52	43.84	42.00	42.00	42.00	-3.49%	779,731
Nov 7, 2025	43.78	45.30	43.38	43.52	43.52	-0.59%	1,216,336
Nov 6, 2025	43.32	44.00	42.64	43.78	43.78	1.06%	861,265
Nov 5, 2025	41.68	44.38	41.68	43.32	43.32	2.85%	1,969,099
Nov 4, 2025	39.74	42.36	39.56	42.12	42.12	5.14%	1,505,541
Nov 3, 2025	40.40	41.30	39.80	40.06	40.06	0.10%	902,487
Oct 31, 2025	40.20	41.74	39.46	40.02	40.02	-0.45%	1,522,777
Oct 30, 2025	37.86	40.98	37.86	40.20	40.20	6.86%	1,522,918
Oct 28, 2025	38.12	38.64	37.46	37.62	37.62	-0.84%	614,586
Oct 27, 2025	36.00	38.36	35.50	37.94	37.94	6.16%	1,852,449
Oct 24, 2025	33.72	36.72	33.24	35.74	35.74	5.93%	3,028,269
Oct 23, 2025	31.54	33.74	31.20	33.74	33.74	6.98%	2,308,443
Oct 22, 2025	33.68	33.96	30.42	31.54	31.54	-4.66%	1,556,585
Oct 21, 2025	34.82	36.46	33.08	33.08	33.08	-0.24%	4,888,680
Oct 20, 2025	30.20	33.16	30.20	33.16	33.16	9.95%	1,674,414
Oct 17, 2025	30.20	32.06	30.04	30.16	30.16	-2.65%	2,562,199
Oct 16, 2025	29.92	32.78	29.04	30.98	30.98	3.96%	4,630,789
Oct 15, 2025	29.86	30.12	29.48	29.80	29.80	1.85%	455,259
Oct 14, 2025	30.32	31.34	29.26	29.26	29.26	-3.11%	709,532
Oct 13, 2025	30.88	30.88	30.04	30.20	30.20	-2.27%	585,573
Oct 10, 2025	30.98	32.04	30.52	30.90	30.90	-0.06%	1,029,194
Oct 9, 2025	31.40	32.28	30.92	30.92	30.92	-1.28%	884,962
Oct 8, 2025	31.46	32.48	31.30	31.32	31.32	-0.32%	1,026,777
Oct 7, 2025	31.90	33.34	31.26	31.42	31.42	-0.57%	715,931
Oct 6, 2025	31.70	32.46	31.20	31.60	31.60	-0.19%	754,269
Oct 3, 2025	32.96	33.48	31.36	31.66	31.66	-1.98%	1,529,314
Oct 2, 2025	33.62	34.34	32.10	32.30	32.30	-3.70%	690,327
Oct 1, 2025	33.46	34.00	32.88	33.54	33.54	0.24%	757,819
Sep 30, 2025	34.00	34.36	33.30	33.46	33.46	0.12%	763,913
Sep 29, 2025	34.88	35.18	33.42	33.42	33.42	-4.24%	707,987
Sep 26, 2025	35.86	36.12	34.10	34.90	34.90	-2.51%	1,076,588
Sep 25, 2025	36.20	36.34	34.96	35.80	35.80	-	1,250,893
Sep 24, 2025	35.70	37.50	35.70	35.80	35.80	-1.27%	1,428,059
Sep 23, 2025	38.90	38.90	35.16	36.26	36.26	-6.21%	2,131,651
Sep 22, 2025	40.00	40.26	38.66	38.66	38.66	-1.02%	1,686,521
Sep 19, 2025	39.72	40.16	38.70	39.06	39.06	-2.20%	1,184,819
Sep 18, 2025	41.80	41.80	39.94	39.94	39.94	-0.89%	919,171