Ihlas Haber Ajansi A.S. (IST:IHAAS)
Turkey · Delayed Price · Currency is TRY 81.00
-1.65 (-2.00%)
At close: May 18, 2026
Ihlas Haber Ajansi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 82.50 | 82.55 | 79.45 | 81.00 | 81.00 | -2.00% | 881,185 |
| May 15, 2026 | 83.15 | 84.25 | 80.50 | 82.65 | 82.65 | -0.60% | 1,518,193 |
| May 14, 2026 | 82.85 | 85.00 | 82.65 | 83.15 | 83.15 | 0.36% | 1,995,934 |
| May 13, 2026 | 80.15 | 83.90 | 79.65 | 82.85 | 82.85 | 3.69% | 2,737,150 |
| May 12, 2026 | 77.05 | 84.00 | 75.00 | 79.90 | 79.90 | 3.10% | 3,130,073 |
| May 11, 2026 | 81.40 | 82.40 | 77.50 | 77.50 | 77.50 | -4.79% | 1,773,909 |
| May 8, 2026 | 77.00 | 82.35 | 75.00 | 81.40 | 81.40 | 5.71% | 3,506,215 |
| May 7, 2026 | 79.40 | 79.55 | 75.45 | 77.00 | 77.00 | -2.90% | 2,153,751 |
| May 6, 2026 | 78.65 | 81.10 | 77.60 | 79.30 | 79.30 | 0.83% | 5,803,406 |
| May 5, 2026 | 78.65 | 78.90 | 76.45 | 78.65 | 78.65 | - | 1,021,306 |
| May 4, 2026 | 78.85 | 79.20 | 75.90 | 78.65 | 78.65 | 0.83% | 1,368,120 |
| Apr 30, 2026 | 81.00 | 81.00 | 77.85 | 78.00 | 78.00 | -3.70% | 1,175,609 |
| Apr 29, 2026 | 81.95 | 81.95 | 75.70 | 81.00 | 81.00 | -1.64% | 2,454,909 |
| Apr 28, 2026 | 82.85 | 83.95 | 78.80 | 82.35 | 82.35 | -0.60% | 2,121,619 |
| Apr 27, 2026 | 81.20 | 86.20 | 81.20 | 82.85 | 82.85 | 2.92% | 2,844,254 |
| Apr 24, 2026 | 79.00 | 83.30 | 78.55 | 80.50 | 80.50 | 3.21% | 3,460,758 |
| Apr 22, 2026 | 79.35 | 80.05 | 75.40 | 78.00 | 78.00 | -1.70% | 1,161,411 |
| Apr 21, 2026 | 81.05 | 83.85 | 78.10 | 79.35 | 79.35 | -2.04% | 1,623,054 |
| Apr 20, 2026 | 80.75 | 81.00 | 78.55 | 81.00 | 81.00 | 0.19% | 1,111,555 |
| Apr 17, 2026 | 79.00 | 81.60 | 78.55 | 80.85 | 80.85 | 2.34% | 1,705,347 |
| Apr 16, 2026 | 81.70 | 82.95 | 77.65 | 79.00 | 79.00 | -3.30% | 1,332,460 |
| Apr 15, 2026 | 80.90 | 83.50 | 80.90 | 81.70 | 81.70 | 0.99% | 1,704,222 |
| Apr 14, 2026 | 77.05 | 81.20 | 74.80 | 80.90 | 80.90 | 5.06% | 3,118,242 |
| Apr 13, 2026 | 73.50 | 78.75 | 71.90 | 77.00 | 77.00 | 4.05% | 2,674,609 |
| Apr 10, 2026 | 71.00 | 74.85 | 70.50 | 74.00 | 74.00 | 4.15% | 3,095,735 |
| Apr 9, 2026 | 68.40 | 74.55 | 67.75 | 71.05 | 71.05 | 3.12% | 2,834,309 |
| Apr 8, 2026 | 61.20 | 71.35 | 61.20 | 68.90 | 68.90 | 1.40% | 6,870,074 |
| Apr 7, 2026 | 68.15 | 73.80 | 67.95 | 67.95 | 67.95 | -10.00% | 1,567,223 |
| Apr 6, 2026 | 83.00 | 83.50 | 75.50 | 75.50 | 75.50 | -9.96% | 3,803,768 |
| Apr 3, 2026 | 88.65 | 95.00 | 79.20 | 83.85 | 83.85 | -4.72% | 4,559,336 |
| Apr 2, 2026 | 83.00 | 90.45 | 80.95 | 88.00 | 88.00 | 6.02% | 3,149,263 |
| Apr 1, 2026 | 83.10 | 85.95 | 80.75 | 83.00 | 83.00 | -0.12% | 1,319,581 |
| Mar 31, 2026 | 83.45 | 84.80 | 80.00 | 83.10 | 83.10 | -0.42% | 839,903 |
| Mar 30, 2026 | 80.00 | 85.25 | 77.75 | 83.45 | 83.45 | 4.31% | 1,328,850 |
| Mar 27, 2026 | 78.00 | 81.20 | 75.50 | 80.00 | 80.00 | 2.43% | 892,221 |
| Mar 26, 2026 | 80.05 | 82.80 | 78.00 | 78.10 | 78.10 | -5.68% | 1,752,170 |
| Mar 25, 2026 | 91.30 | 92.00 | 82.80 | 82.80 | 82.80 | -10.00% | 2,591,067 |
| Mar 24, 2026 | 93.05 | 96.60 | 88.80 | 92.00 | 92.00 | -1.08% | 2,670,585 |
| Mar 23, 2026 | 83.85 | 93.10 | 83.45 | 93.00 | 93.00 | 9.86% | 4,368,478 |
| Mar 19, 2026 | 83.10 | 85.50 | 83.00 | 84.65 | 84.65 | 0.24% | 44,448 |
| Mar 18, 2026 | 83.90 | 84.85 | 75.90 | 84.45 | 84.45 | 0.18% | 324,975 |
| Mar 17, 2026 | 81.25 | 84.70 | 81.20 | 84.30 | 84.30 | 2.62% | 288,121 |
| Mar 16, 2026 | 84.80 | 88.55 | 80.80 | 82.15 | 82.15 | -3.12% | 206,090 |
| Mar 13, 2026 | 82.50 | 86.00 | 82.25 | 84.80 | 84.80 | 0.06% | 346,916 |
| Mar 12, 2026 | 82.40 | 85.00 | 80.30 | 84.75 | 84.75 | -0.06% | 624,285 |
| Mar 11, 2026 | 88.80 | 88.80 | 81.10 | 84.80 | 84.80 | -4.40% | 461,636 |
| Mar 10, 2026 | 89.30 | 89.30 | 87.05 | 88.70 | 88.70 | -1.44% | 305,577 |
| Mar 9, 2026 | 84.50 | 90.00 | 84.50 | 90.00 | 90.00 | 3.45% | 356,404 |
| Mar 6, 2026 | 83.65 | 87.00 | 80.65 | 87.00 | 87.00 | 4.00% | 460,954 |
| Mar 5, 2026 | 80.25 | 83.90 | 79.00 | 83.65 | 83.65 | 4.89% | 421,214 |