Ihlas Haber Ajansi A.S. (IST:IHAAS)
Turkey · Delayed Price · Currency is TRY 45.50
-0.36 (-0.78%)
At close: Aug 6, 2025, 6:00 PM GMT+3
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 44.72 | 44.94 | 42.82 | 42.82 | - | -4.25% | 1,698,323 |
| Aug 7, 2025 | 45.80 | 46.38 | 44.70 | 44.72 | - | -1.71% | 2,850,211 |
| Aug 6, 2025 | 46.14 | 46.84 | 44.42 | 45.50 | - | -0.78% | 2,673,704 |
| Aug 5, 2025 | 46.50 | 47.64 | 45.12 | 45.86 | - | -1.38% | 2,719,175 |
| Aug 4, 2025 | 44.10 | 47.46 | 44.10 | 46.50 | - | 6.07% | 3,015,352 |
| Aug 1, 2025 | 46.60 | 49.00 | 43.50 | 43.84 | - | -6.12% | 4,063,134 |
| Jul 31, 2025 | 43.04 | 46.74 | 42.36 | 46.70 | - | 8.50% | 4,455,358 |
| Jul 30, 2025 | 39.50 | 43.74 | 37.70 | 43.04 | - | 8.20% | 6,766,031 |
| Jul 29, 2025 | 40.40 | 41.46 | 39.78 | 39.78 | - | -2.93% | 1,182,802 |
| Jul 28, 2025 | 39.10 | 41.68 | 38.60 | 40.98 | - | 6.77% | 3,839,822 |
| Jul 25, 2025 | 38.98 | 39.16 | 38.00 | 38.38 | - | 0.42% | 1,531,503 |
| Jul 24, 2025 | 42.84 | 42.84 | 38.22 | 38.22 | - | -8.65% | 4,377,929 |
| Jul 23, 2025 | 41.04 | 43.32 | 41.04 | 41.84 | - | 1.36% | 3,891,239 |
| Jul 22, 2025 | 41.00 | 42.84 | 41.00 | 41.28 | - | -0.48% | 2,331,974 |
| Jul 21, 2025 | 39.74 | 42.26 | 39.74 | 41.48 | - | 4.43% | 3,480,664 |
| Jul 18, 2025 | 40.00 | 41.12 | 39.26 | 39.72 | - | -0.95% | 3,413,303 |
| Jul 17, 2025 | 41.50 | 41.58 | 39.44 | 40.10 | - | 0.25% | 5,336,153 |
| Jul 16, 2025 | 38.80 | 41.48 | 38.68 | 40.00 | - | 2.41% | 4,884,636 |
| Jul 14, 2025 | 39.56 | 42.12 | 39.00 | 39.06 | - | -1.96% | 5,725,860 |
| Jul 11, 2025 | 41.70 | 43.34 | 39.38 | 39.84 | - | -2.78% | 8,864,367 |
| Jul 10, 2025 | 39.26 | 40.98 | 38.24 | 40.98 | - | 9.98% | 7,760,438 |
| Jul 9, 2025 | 34.04 | 37.26 | 34.04 | 37.26 | - | 9.98% | 5,789,961 |
| Jul 8, 2025 | 30.80 | 33.88 | 30.68 | 33.88 | - | 10.00% | 3,253,541 |
| Jul 7, 2025 | 30.80 | 32.20 | 30.38 | 30.80 | - | -0.45% | 2,702,707 |
| Jul 4, 2025 | 32.58 | 33.50 | 30.78 | 30.94 | - | -2.52% | 6,674,432 |
| Jul 3, 2025 | 29.20 | 31.74 | 29.02 | 31.74 | - | 9.98% | 7,159,617 |
| Jul 2, 2025 | 29.50 | 29.50 | 28.24 | 28.86 | - | -0.96% | 1,413,258 |
| Jul 1, 2025 | 29.54 | 30.22 | 28.70 | 29.14 | - | -1.35% | 1,662,001 |
| Jun 30, 2025 | 30.52 | 31.28 | 29.50 | 29.54 | - | -2.96% | 2,236,257 |
| Jun 27, 2025 | 29.32 | 31.36 | 29.14 | 30.44 | - | 3.82% | 2,782,866 |
| Jun 26, 2025 | 29.86 | 30.60 | 29.30 | 29.32 | - | -1.81% | 1,573,875 |
| Jun 25, 2025 | 28.90 | 30.36 | 28.90 | 29.86 | - | 3.47% | 2,240,939 |
| Jun 24, 2025 | 28.02 | 29.74 | 27.58 | 28.86 | - | 2.70% | 3,549,963 |
| Jun 23, 2025 | 27.00 | 28.34 | 26.22 | 28.10 | - | 3.31% | 4,553,967 |
| Jun 20, 2025 | 27.00 | 28.40 | 26.40 | 27.20 | - | -1.02% | 2,816,375 |
| Jun 19, 2025 | 28.52 | 28.80 | 27.38 | 27.48 | - | -3.65% | 2,386,660 |
| Jun 18, 2025 | 28.00 | 29.96 | 27.64 | 28.52 | - | 0.99% | 3,245,476 |
| Jun 17, 2025 | 27.56 | 28.88 | 27.50 | 28.24 | - | 4.59% | 3,436,852 |
| Jun 16, 2025 | 24.56 | 27.00 | 24.56 | 27.00 | - | 9.93% | 6,446,270 |
| Jun 13, 2025 | 25.04 | 25.56 | 23.40 | 24.56 | - | -5.47% | 3,198,166 |
| Jun 12, 2025 | 25.16 | 27.80 | 25.12 | 25.98 | - | -0.38% | 3,937,753 |
| Jun 11, 2025 | 26.14 | 27.00 | 24.88 | 26.08 | - | -0.08% | 2,707,180 |
| Jun 10, 2025 | 24.50 | 26.40 | 23.32 | 26.10 | - | 8.03% | 4,794,318 |
| Jun 5, 2025 | 23.96 | 25.42 | 23.82 | 24.16 | - | 0.83% | 2,229,165 |
| Jun 4, 2025 | 24.50 | 25.82 | 23.92 | 23.96 | - | -7.70% | 3,651,376 |
| Jun 3, 2025 | 27.30 | 27.94 | 24.70 | 25.96 | - | -4.56% | 5,470,565 |
| Jun 2, 2025 | 26.10 | 28.44 | 25.48 | 27.20 | - | 3.03% | 5,200,840 |
| May 30, 2025 | 26.96 | 27.80 | 25.76 | 26.40 | - | 0.99% | 6,970,749 |
| May 29, 2025 | 25.40 | 27.00 | 24.56 | 26.14 | - | 6.43% | 10,548,948 |
| May 28, 2025 | 22.34 | 24.56 | 22.06 | 24.56 | - | 9.94% | 4,544,277 |