Ostim Endüstriyel Yatirimlar ve Isletme A.S. (IST:OSTIM)
Turkey · Delayed Price · Currency is TRY 4.130
-0.120 (-2.82%)
At close: Aug 12, 2025, 6:00 PM GMT+3
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.14 | 4.19 | 4.07 | 4.11 | - | -0.48% | 25,182,878 |
| Aug 12, 2025 | 4.20 | 4.22 | 4.05 | 4.13 | - | -2.82% | 33,931,475 |
| Aug 11, 2025 | 4.25 | 4.57 | 4.24 | 4.25 | - | 0.95% | 48,591,927 |
| Aug 8, 2025 | 4.14 | 4.30 | 4.13 | 4.21 | - | 1.94% | 34,936,812 |
| Aug 7, 2025 | 4.15 | 4.25 | 4.09 | 4.13 | - | -0.48% | 36,505,026 |
| Aug 6, 2025 | 4.27 | 4.54 | 4.13 | 4.15 | - | -2.58% | 79,394,344 |
| Aug 5, 2025 | 3.95 | 4.33 | 3.92 | 4.26 | - | 8.12% | 98,001,397 |
| Aug 4, 2025 | 3.90 | 3.98 | 3.90 | 3.94 | - | 1.81% | 14,597,513 |
| Aug 1, 2025 | 3.94 | 3.95 | 3.86 | 3.87 | - | -0.51% | 10,484,924 |
| Jul 31, 2025 | 3.83 | 3.94 | 3.82 | 3.89 | - | 2.37% | 20,719,603 |
| Jul 30, 2025 | 3.85 | 3.92 | 3.79 | 3.80 | - | -1.30% | 23,610,904 |
| Jul 29, 2025 | 3.92 | 3.95 | 3.83 | 3.85 | - | -1.53% | 11,814,729 |
| Jul 28, 2025 | 3.77 | 3.97 | 3.75 | 3.91 | - | 3.71% | 16,048,259 |
| Jul 25, 2025 | 3.77 | 3.79 | 3.70 | 3.77 | - | - | 11,884,780 |
| Jul 24, 2025 | 3.88 | 3.91 | 3.75 | 3.77 | - | -2.33% | 18,924,890 |
| Jul 23, 2025 | 4.00 | 4.03 | 3.84 | 3.86 | - | -2.28% | 15,219,838 |
| Jul 22, 2025 | 3.86 | 4.02 | 3.86 | 3.95 | - | 3.40% | 22,380,151 |
| Jul 21, 2025 | 3.72 | 3.92 | 3.69 | 3.82 | - | 2.96% | 16,729,589 |
| Jul 18, 2025 | 3.76 | 3.76 | 3.64 | 3.71 | - | -1.07% | 20,194,754 |
| Jul 17, 2025 | 3.76 | 3.81 | 3.74 | 3.75 | - | - | 15,415,828 |
| Jul 16, 2025 | 3.78 | 3.83 | 3.72 | 3.75 | - | -0.27% | 21,396,463 |
| Jul 14, 2025 | 3.77 | 3.82 | 3.74 | 3.76 | - | -0.27% | 11,556,906 |
| Jul 11, 2025 | 3.82 | 3.86 | 3.76 | 3.77 | - | -1.05% | 9,461,544 |
| Jul 10, 2025 | 3.82 | 3.87 | 3.81 | 3.81 | - | 0.26% | 6,734,089 |
| Jul 9, 2025 | 3.85 | 3.87 | 3.80 | 3.80 | - | -1.04% | 6,732,092 |
| Jul 8, 2025 | 3.86 | 3.91 | 3.75 | 3.84 | - | - | 12,215,740 |
| Jul 7, 2025 | 3.95 | 3.95 | 3.84 | 3.84 | - | -2.78% | 8,570,474 |
| Jul 4, 2025 | 3.98 | 4.01 | 3.95 | 3.95 | - | -0.50% | 9,019,296 |
| Jul 3, 2025 | 4.00 | 4.07 | 3.96 | 3.97 | - | 0.25% | 14,905,483 |
| Jul 2, 2025 | 3.94 | 4.00 | 3.88 | 3.96 | - | 1.02% | 13,081,658 |
| Jul 1, 2025 | 3.95 | 4.03 | 3.90 | 3.92 | - | -0.25% | 10,181,030 |
| Jun 30, 2025 | 3.89 | 3.98 | 3.85 | 3.93 | - | 1.29% | 9,098,007 |
| Jun 27, 2025 | 3.90 | 3.92 | 3.81 | 3.88 | - | -0.26% | 9,808,911 |
| Jun 26, 2025 | 3.95 | 3.98 | 3.87 | 3.89 | - | -1.27% | 7,633,749 |
| Jun 25, 2025 | 4.05 | 4.05 | 3.94 | 3.94 | - | -2.48% | 9,303,148 |
| Jun 24, 2025 | 3.95 | 4.07 | 3.95 | 4.04 | - | 3.86% | 10,791,322 |
| Jun 23, 2025 | 3.90 | 3.94 | 3.81 | 3.89 | - | -1.77% | 11,128,714 |
| Jun 20, 2025 | 3.97 | 4.03 | 3.96 | 3.96 | - | 0.25% | 9,223,644 |
| Jun 19, 2025 | 3.97 | 4.01 | 3.89 | 3.95 | - | 0.25% | 9,113,229 |
| Jun 18, 2025 | 3.99 | 4.04 | 3.94 | 3.94 | - | -1.75% | 12,163,255 |
| Jun 17, 2025 | 4.07 | 4.09 | 3.97 | 4.01 | - | -0.99% | 16,790,286 |
| Jun 16, 2025 | 4.01 | 4.11 | 3.96 | 4.05 | - | - | 11,174,702 |
| Jun 13, 2025 | 4.09 | 4.15 | 3.82 | 4.05 | - | -3.80% | 17,943,637 |
| Jun 12, 2025 | 4.40 | 4.44 | 4.13 | 4.21 | - | -5.39% | 22,808,182 |
| Jun 11, 2025 | 4.29 | 4.49 | 4.16 | 4.45 | - | 3.73% | 28,025,950 |
| Jun 10, 2025 | 4.36 | 4.36 | 4.20 | 4.29 | - | -0.46% | 16,005,010 |
| Jun 5, 2025 | 4.33 | 4.39 | 4.23 | 4.31 | - | -0.46% | 6,512,057 |
| Jun 4, 2025 | 4.13 | 4.36 | 4.13 | 4.33 | - | 4.59% | 20,545,990 |
| Jun 3, 2025 | 4.15 | 4.27 | 4.10 | 4.14 | - | 1.47% | 17,751,726 |
| Jun 2, 2025 | 3.92 | 4.14 | 3.85 | 4.08 | - | 3.03% | 17,127,950 |