Ihlas Haber Ajansi A.S. (IST:IHAAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
31.68
+0.08 (0.25%)
Last updated: Oct 7, 2025, 12:02 PM GMT+3

Ihlas Haber Ajansi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202531.7032.4631.2031.6031.60-0.19%754,269
Oct 3, 202532.9633.4831.3631.6631.66-1.98%1,529,314
Oct 2, 202533.6234.3432.1032.3032.30-3.70%690,327
Oct 1, 202533.4634.0032.8833.5433.540.24%757,819
Sep 30, 202534.0034.3633.3033.4633.460.12%763,913
Sep 29, 202534.8835.1833.4233.4233.42-4.24%707,987
Sep 26, 202535.8636.1234.1034.9034.90-2.51%1,076,588
Sep 25, 202536.2036.3434.9635.8035.80-1,250,893
Sep 24, 202535.7037.5035.7035.8035.80-1.27%1,428,059
Sep 23, 202538.9038.9035.1636.2636.26-6.21%2,131,651
Sep 22, 202540.0040.2638.6638.6638.66-1.02%1,686,521
Sep 19, 202539.7240.1638.7039.0639.06-2.20%1,184,819
Sep 18, 202541.8041.8039.9439.9439.94-0.89%919,171
Sep 17, 202542.6643.2840.2840.3040.30-3.96%1,771,913
Sep 16, 202540.0042.5239.9241.9641.965.11%1,833,445
Sep 15, 202538.2441.2037.5439.9239.924.89%1,519,511
Sep 12, 202539.8240.0037.9038.0638.06-4.37%861,351
Sep 11, 202541.2441.5039.7439.8039.80-3.54%774,879
Sep 10, 202540.3241.9040.2041.2641.262.38%1,164,105
Sep 9, 202540.9641.8440.3040.3040.30-1.52%984,068
Sep 8, 202541.0042.2039.7840.9240.92-1.63%1,736,827
Sep 5, 202543.0044.8041.6041.6041.60-2.99%1,915,050
Sep 4, 202542.0043.8841.5642.8842.883.68%2,242,456
Sep 3, 202541.7842.1241.0641.3641.36-2.41%1,214,682
Sep 2, 202540.7043.0439.5642.3842.384.33%2,880,315
Sep 1, 202540.3842.2440.1240.6240.621.25%1,639,951
Aug 29, 202540.5041.2640.1040.1240.12-0.59%1,047,687
Aug 28, 202541.7842.2040.3640.3640.36-3.40%1,198,947
Aug 27, 202542.9443.6641.7441.7841.78-2.84%1,255,698
Aug 26, 202543.0044.7041.0243.0043.000.66%3,385,816
Aug 25, 202541.0043.7241.0042.7242.722.40%2,181,105
Aug 22, 202543.0643.6641.0241.7241.72-3.07%1,820,747
Aug 21, 202542.6044.6042.0243.0443.041.75%2,910,994
Aug 20, 202544.6444.7042.3042.3042.30-4.21%1,706,779
Aug 19, 202540.4044.4040.1844.1644.169.25%3,799,115
Aug 18, 202539.0041.1238.4240.4240.422.48%2,843,356
Aug 15, 202540.4840.9039.2439.4439.44-2.57%1,984,685
Aug 14, 202541.9042.0439.6040.4840.48-3.39%1,661,570
Aug 13, 202543.0443.7041.6041.9041.90-2.69%1,785,533
Aug 12, 202543.6243.8441.9243.0643.06-0.32%3,182,720
Aug 11, 202544.2645.8242.8243.2043.200.89%4,958,787
Aug 8, 202544.7244.9442.8242.8242.82-4.25%1,698,323
Aug 7, 202545.8046.3844.7044.7244.72-1.71%2,850,211
Aug 6, 202546.1446.8444.4245.5045.50-0.78%2,673,704
Aug 5, 202546.5047.6445.1245.8645.86-1.38%2,719,175
Aug 4, 202544.1047.4644.1046.5046.506.07%3,015,352
Aug 1, 202546.6049.0043.5043.8443.84-6.12%4,063,134
Jul 31, 202543.0446.7442.3646.7046.708.50%4,455,358
Jul 30, 202539.5043.7437.7043.0443.048.20%6,766,031
Jul 29, 202540.4041.4639.7839.7839.78-2.93%1,182,802