Ihlas Haber Ajansi A.S. (IST:IHAAS)
Turkey · Delayed Price · Currency is TRY 41.60
-1.28 (-2.99%)
At close: Sep 5, 2025
Ihlas Haber Ajansi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.00 | 44.80 | 41.60 | 41.60 | - | -2.99% | 1,915,050 |
| Sep 4, 2025 | 42.00 | 43.88 | 41.56 | 42.88 | - | 3.68% | 2,242,456 |
| Sep 3, 2025 | 41.78 | 42.12 | 41.06 | 41.36 | - | -2.41% | 1,214,682 |
| Sep 2, 2025 | 40.70 | 43.04 | 39.56 | 42.38 | - | 4.33% | 2,880,315 |
| Sep 1, 2025 | 40.38 | 42.24 | 40.12 | 40.62 | - | 1.25% | 1,639,951 |
| Aug 29, 2025 | 40.50 | 41.26 | 40.10 | 40.12 | - | -0.59% | 1,047,687 |
| Aug 28, 2025 | 41.78 | 42.20 | 40.36 | 40.36 | - | -3.40% | 1,198,947 |
| Aug 27, 2025 | 42.94 | 43.66 | 41.74 | 41.78 | - | -2.84% | 1,255,698 |
| Aug 26, 2025 | 43.00 | 44.70 | 41.02 | 43.00 | - | 0.66% | 3,385,816 |
| Aug 25, 2025 | 41.00 | 43.72 | 41.00 | 42.72 | - | 2.40% | 2,181,105 |
| Aug 22, 2025 | 43.06 | 43.66 | 41.02 | 41.72 | - | -3.07% | 1,820,747 |
| Aug 21, 2025 | 42.60 | 44.60 | 42.02 | 43.04 | - | 1.75% | 2,910,994 |
| Aug 20, 2025 | 44.64 | 44.70 | 42.30 | 42.30 | - | -4.21% | 1,706,779 |
| Aug 19, 2025 | 40.40 | 44.40 | 40.18 | 44.16 | - | 9.25% | 3,799,115 |
| Aug 18, 2025 | 39.00 | 41.12 | 38.42 | 40.42 | - | 2.48% | 2,843,356 |
| Aug 15, 2025 | 40.48 | 40.90 | 39.24 | 39.44 | - | -2.57% | 1,984,685 |
| Aug 14, 2025 | 41.90 | 42.04 | 39.60 | 40.48 | - | -3.39% | 1,661,570 |
| Aug 13, 2025 | 43.04 | 43.70 | 41.60 | 41.90 | - | -2.69% | 1,785,533 |
| Aug 12, 2025 | 43.62 | 43.84 | 41.92 | 43.06 | - | -0.32% | 3,182,720 |
| Aug 11, 2025 | 44.26 | 45.82 | 42.82 | 43.20 | - | 0.89% | 4,958,787 |
| 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 |