Ihlas Haber Ajansi A.S. (IST:IHAAS)
Turkey · Delayed Price · Currency is TRY 15.52
+0.81 (5.51%)
At close: Oct 9, 2026
Ihlas Haber Ajansi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 14.50 | 16.17 | 14.49 | 15.52 | 15.52 | 5.51% | 3,918,573 |
| Oct 8, 2026 | 15.49 | 15.50 | 14.01 | 14.71 | 14.71 | -5.46% | 4,975,052 |
| Oct 7, 2026 | 15.81 | 16.44 | 14.79 | 15.56 | 15.56 | -1.39% | 3,692,495 |
| Oct 6, 2026 | 16.51 | 16.97 | 15.60 | 15.78 | 15.78 | -3.66% | 2,861,431 |
| Oct 5, 2026 | 16.76 | 18.06 | 16.33 | 16.38 | 16.38 | -3.13% | 3,646,169 |
| Oct 2, 2026 | 15.22 | 18.60 | 15.22 | 16.91 | 16.91 | - | 8,903,702 |
| Oct 1, 2026 | 16.91 | 18.25 | 16.91 | 16.91 | 16.91 | -9.96% | 2,168,167 |
| Sep 30, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -9.97% | 78,803 |
| Sep 29, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -9.93% | 70,946 |
| Sep 28, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -9.95% | 80,098 |
| Sep 25, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -9.94% | 158,611 |
| Sep 24, 2026 | 31.72 | 32.18 | 28.56 | 28.56 | 28.56 | -9.96% | 664,498 |
| Sep 23, 2026 | 34.92 | 38.40 | 31.64 | 31.72 | 31.72 | -9.16% | 2,895,143 |
| Sep 22, 2026 | 33.66 | 35.44 | 33.66 | 34.92 | 34.92 | -6.63% | 751,385 |
| Sep 21, 2026 | 41.50 | 41.54 | 37.40 | 37.40 | 37.40 | -9.97% | 179,459 |
| 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 |