Ihlas Haber Ajansi A.S. (IST:IHAAS)
Turkey · Delayed Price · Currency is TRY 52.75
-2.55 (-4.61%)
Last updated: Aug 31, 2026, 1:46 PM GMT+3
Ihlas Haber Ajansi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 52.95 | 54.70 | 52.25 | 52.35 | - | -5.33% | 329,686 |
| 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 |
| Jul 9, 2026 | 55.15 | 60.65 | 50.80 | 60.65 | 60.65 | 9.97% | 3,338,767 |
| Jul 8, 2026 | 61.00 | 61.00 | 55.15 | 55.15 | 55.15 | -9.59% | 915,311 |
| Jul 7, 2026 | 58.85 | 61.50 | 58.50 | 61.00 | 61.00 | 3.39% | 1,927,831 |
| Jul 6, 2026 | 59.85 | 60.00 | 56.95 | 59.00 | 59.00 | -1.17% | 707,790 |
| Jul 3, 2026 | 59.50 | 60.50 | 58.40 | 59.70 | 59.70 | 0.34% | 675,619 |
| Jul 2, 2026 | 58.20 | 60.15 | 57.95 | 59.50 | 59.50 | 2.59% | 1,370,149 |
| Jul 1, 2026 | 59.55 | 60.45 | 57.80 | 58.00 | 58.00 | -1.78% | 831,267 |
| Jun 30, 2026 | 59.40 | 61.05 | 57.00 | 59.05 | 59.05 | -1.58% | 2,066,465 |
| Jun 29, 2026 | 62.80 | 63.30 | 60.00 | 60.00 | 60.00 | -4.76% | 1,029,648 |
| Jun 26, 2026 | 61.50 | 63.00 | 60.00 | 63.00 | 63.00 | 2.69% | 1,088,109 |
| Jun 25, 2026 | 60.50 | 63.05 | 59.45 | 61.35 | 61.35 | 2.25% | 1,755,535 |
| Jun 24, 2026 | 63.70 | 66.60 | 60.00 | 60.00 | 60.00 | -5.36% | 2,335,672 |
| Jun 23, 2026 | 61.90 | 67.95 | 61.80 | 63.40 | 63.40 | 2.59% | 6,659,900 |
| Jun 22, 2026 | 56.75 | 61.80 | 56.00 | 61.80 | 61.80 | 9.96% | 6,580,928 |