Ihlas Haber Ajansi A.S. (IST:IHAAS)
Turkey · Delayed Price · Currency is TRY 42.04
-0.58 (-1.36%)
At close: Sep 18, 2026
Ihlas Haber Ajansi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 42.58 | 42.58 | 41.02 | 41.54 | 41.54 | -2.53% | 280,839 |
| Sep 17, 2026 | 45.10 | 45.60 | 42.62 | 42.62 | 42.62 | -7.35% | 481,240 |
| Sep 16, 2026 | 48.00 | 49.00 | 43.26 | 46.00 | 46.00 | -4.29% | 1,028,578 |
| Sep 15, 2026 | 49.12 | 49.80 | 47.90 | 48.06 | 48.06 | -2.04% | 622,972 |
| Sep 14, 2026 | 49.86 | 50.95 | 49.00 | 49.06 | 49.06 | -1.60% | 1,000,345 |
| Sep 11, 2026 | 50.60 | 51.25 | 49.00 | 49.86 | 49.86 | -1.27% | 888,442 |
| Sep 10, 2026 | 50.50 | 52.75 | 50.50 | 50.50 | 50.50 | - | 1,026,998 |
| Sep 9, 2026 | 49.62 | 51.40 | 49.62 | 50.50 | 50.50 | 1.81% | 754,195 |
| Sep 8, 2026 | 50.35 | 50.55 | 49.52 | 49.60 | 49.60 | -1.39% | 563,845 |
| Sep 7, 2026 | 50.40 | 50.95 | 49.98 | 50.30 | 50.30 | -0.40% | 555,826 |
| Sep 4, 2026 | 49.80 | 52.80 | 49.80 | 50.50 | 50.50 | 1.98% | 758,708 |
| Sep 3, 2026 | 51.65 | 52.00 | 49.52 | 49.52 | 49.52 | -4.12% | 655,569 |
| Sep 2, 2026 | 52.00 | 52.15 | 50.75 | 51.65 | 51.65 | -0.67% | 341,082 |
| Sep 1, 2026 | 51.95 | 52.00 | 49.90 | 52.00 | 52.00 | 0.10% | 749,021 |
| Aug 31, 2026 | 55.30 | 55.45 | 51.95 | 51.95 | 51.95 | -6.06% | 867,470 |
| Aug 28, 2026 | 54.50 | 57.10 | 54.20 | 55.30 | 55.30 | 2.41% | 1,374,534 |
| Aug 27, 2026 | 57.15 | 57.55 | 51.50 | 54.00 | 54.00 | -5.51% | 3,413,523 |
| Aug 26, 2026 | 63.50 | 66.35 | 57.15 | 57.15 | 57.15 | -10.00% | 3,048,948 |
| Aug 25, 2026 | 61.55 | 64.45 | 60.25 | 63.50 | 63.50 | 3.42% | 1,537,415 |
| Aug 24, 2026 | 59.40 | 64.00 | 59.40 | 61.40 | 61.40 | 3.54% | 1,124,335 |
| Aug 21, 2026 | 58.55 | 59.30 | 57.75 | 59.30 | 59.30 | 1.28% | 834,357 |
| Aug 20, 2026 | 59.00 | 59.75 | 57.40 | 58.55 | 58.55 | 0.69% | 956,394 |
| Aug 19, 2026 | 60.10 | 60.15 | 57.80 | 58.15 | 58.15 | -3.24% | 1,555,452 |
| Aug 18, 2026 | 58.90 | 60.30 | 57.50 | 60.10 | 60.10 | 2.04% | 1,292,772 |
| Aug 17, 2026 | 58.30 | 60.00 | 57.10 | 58.90 | 58.90 | 1.55% | 1,001,261 |
| Aug 14, 2026 | 61.95 | 65.00 | 56.70 | 58.00 | 58.00 | -2.11% | 2,911,762 |
| Aug 13, 2026 | 55.35 | 59.25 | 55.30 | 59.25 | 59.25 | 9.93% | 898,414 |
| Aug 12, 2026 | 49.04 | 53.90 | 49.00 | 53.90 | 53.90 | 9.91% | 1,504,944 |
| Aug 11, 2026 | 48.32 | 51.00 | 46.00 | 49.04 | 49.04 | 1.49% | 1,061,049 |
| Aug 10, 2026 | 51.00 | 51.35 | 48.32 | 48.32 | 48.32 | -4.69% | 952,597 |
| Aug 7, 2026 | 49.00 | 51.75 | 48.88 | 50.70 | 50.70 | 3.47% | 805,098 |
| Aug 6, 2026 | 48.22 | 50.65 | 47.78 | 49.00 | 49.00 | 1.62% | 1,115,348 |
| Aug 5, 2026 | 49.00 | 49.50 | 47.86 | 48.22 | 48.22 | -1.59% | 647,555 |
| Aug 4, 2026 | 49.20 | 50.35 | 48.42 | 49.00 | 49.00 | -0.08% | 732,934 |
| Aug 3, 2026 | 48.88 | 51.00 | 48.88 | 49.04 | 49.04 | 0.33% | 471,411 |
| Jul 31, 2026 | 47.50 | 51.00 | 47.50 | 48.88 | 48.88 | 2.91% | 1,699,415 |
| Jul 30, 2026 | 49.00 | 50.35 | 47.50 | 47.50 | 47.50 | -2.86% | 874,244 |
| Jul 29, 2026 | 53.25 | 53.50 | 48.70 | 48.90 | 48.90 | -7.82% | 1,230,286 |
| Jul 28, 2026 | 52.45 | 57.80 | 51.70 | 53.05 | 53.05 | 0.76% | 2,252,771 |
| Jul 27, 2026 | 57.00 | 57.50 | 52.65 | 52.65 | 52.65 | -7.63% | 1,047,011 |
| Jul 24, 2026 | 58.05 | 58.45 | 56.10 | 57.00 | 57.00 | -1.98% | 691,482 |
| Jul 23, 2026 | 58.00 | 59.00 | 56.50 | 58.15 | 58.15 | 1.57% | 830,607 |
| Jul 22, 2026 | 58.10 | 58.45 | 55.60 | 57.25 | 57.25 | -1.46% | 1,082,822 |
| Jul 21, 2026 | 57.05 | 59.30 | 54.90 | 58.10 | 58.10 | 1.84% | 2,211,101 |
| Jul 20, 2026 | 58.50 | 58.60 | 55.60 | 57.05 | 57.05 | -2.48% | 1,764,650 |
| Jul 17, 2026 | 59.75 | 63.40 | 57.85 | 58.50 | 58.50 | -2.09% | 3,015,046 |
| Jul 16, 2026 | 62.75 | 64.00 | 59.60 | 59.75 | 59.75 | -9.54% | 3,792,707 |
| Jul 14, 2026 | 71.75 | 71.75 | 66.05 | 66.05 | 66.05 | -9.95% | 3,229,060 |
| Jul 13, 2026 | 68.75 | 73.35 | 68.10 | 73.35 | 73.35 | 9.97% | 3,998,940 |
| Jul 10, 2026 | 62.50 | 66.70 | 62.50 | 66.70 | 66.70 | 9.98% | 1,985,710 |