Akbank T.A.S. (AKBTY)
OTCMKTS · Delayed Price · Currency is USD
3.450
+0.170 (5.18%)
Jul 30, 2025, 11:43 AM EDT
Akbank T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 3.13 | 3.28 | 3.13 | 3.28 | 3.28 | 5.47% | 19,905 |
| Jul 28, 2025 | 3.37 | 3.37 | 3.06 | 3.11 | 3.11 | -2.81% | 7,150 |
| Jul 25, 2025 | 3.25 | 3.45 | 3.20 | 3.20 | 3.20 | -3.61% | 3,662 |
| Jul 24, 2025 | 3.38 | 3.38 | 3.30 | 3.32 | 3.32 | 2.15% | 6,271 |
| Jul 23, 2025 | 3.24 | 3.35 | 3.10 | 3.25 | 3.25 | -2.99% | 14,153 |
| Jul 22, 2025 | 3.24 | 3.51 | 3.17 | 3.35 | 3.35 | 0.60% | 10,131 |
| Jul 21, 2025 | 3.37 | 3.63 | 3.33 | 3.33 | 3.33 | 4.06% | 16,505 |
| Jul 18, 2025 | 3.20 | 3.37 | 3.20 | 3.20 | 3.20 | -2.88% | 7,830 |
| Jul 17, 2025 | 3.30 | 3.46 | 3.26 | 3.30 | 3.30 | 4.27% | 197,927 |
| Jul 16, 2025 | 3.33 | 3.33 | 3.16 | 3.16 | 3.16 | -4.82% | 20,854 |
| Jul 15, 2025 | 3.24 | 3.41 | 3.24 | 3.32 | 3.32 | 1.00% | 12,535 |
| Jul 14, 2025 | 3.37 | 3.52 | 3.29 | 3.29 | 3.29 | -6.01% | 9,317 |
| Jul 11, 2025 | 3.47 | 3.65 | 3.47 | 3.50 | 3.50 | 2.85% | 1,792 |
| Jul 10, 2025 | 3.49 | 3.65 | 3.37 | 3.40 | 3.40 | -2.86% | 7,604 |
| Jul 9, 2025 | 3.35 | 3.50 | 3.35 | 3.50 | 3.50 | 3.24% | 49,036 |
| Jul 8, 2025 | 3.50 | 3.60 | 3.39 | 3.39 | 3.39 | -4.24% | 16,259 |
| Jul 7, 2025 | 3.45 | 3.55 | 3.39 | 3.54 | 3.54 | -0.28% | 18,077 |
| Jul 3, 2025 | 3.53 | 3.55 | 3.26 | 3.55 | 3.55 | -1.11% | 16,452 |
| Jul 2, 2025 | 3.24 | 3.65 | 3.24 | 3.59 | 3.59 | 10.80% | 7,302 |
| Jul 1, 2025 | 3.43 | 3.60 | 3.24 | 3.24 | 3.24 | -7.43% | 9,293 |
| Jun 30, 2025 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 13.64% | 34,652 |
| Jun 27, 2025 | 3.06 | 3.20 | 2.96 | 3.08 | 3.08 | 1.65% | 7,025 |
| Jun 26, 2025 | 2.90 | 3.06 | 2.90 | 3.03 | 3.03 | -0.98% | 6,460 |
| Jun 25, 2025 | 2.99 | 3.06 | 2.93 | 3.06 | 3.06 | 0.66% | 6,151 |
| Jun 24, 2025 | 2.97 | 3.06 | 2.96 | 3.04 | 3.04 | 5.56% | 11,018 |
| Jun 23, 2025 | 2.88 | 2.96 | 2.84 | 2.88 | 2.88 | -1.03% | 26,298 |
| Jun 20, 2025 | 2.88 | 2.93 | 2.78 | 2.91 | 2.91 | -3.32% | 9,280 |
| Jun 18, 2025 | 2.80 | 3.01 | 2.79 | 3.01 | 3.01 | 3.12% | 20,357 |
| Jun 17, 2025 | 2.92 | 3.01 | 2.87 | 2.92 | 2.92 | -0.03% | 7,964 |
| Jun 16, 2025 | 3.11 | 3.11 | 2.90 | 2.92 | 2.92 | -3.63% | 229,260 |
| Jun 13, 2025 | 2.99 | 3.14 | 2.80 | 3.03 | 3.03 | 0.50% | 11,565 |
| Jun 12, 2025 | 3.03 | 3.05 | 2.99 | 3.02 | 3.02 | -0.82% | 19,495 |
| Jun 11, 2025 | 3.33 | 3.33 | 2.99 | 3.04 | 3.04 | -0.33% | 35,740 |
| Jun 10, 2025 | 2.90 | 3.07 | 2.90 | 3.05 | 3.05 | 9.71% | 3,835 |
| Jun 9, 2025 | 2.75 | 3.00 | 2.75 | 2.78 | 2.78 | -3.81% | 16,134 |
| Jun 6, 2025 | 2.83 | 2.89 | 2.81 | 2.89 | 2.89 | 3.70% | 28,604 |
| Jun 5, 2025 | 2.81 | 2.86 | 2.79 | 2.79 | 2.79 | -1.17% | 6,907 |
| Jun 4, 2025 | 2.88 | 2.88 | 2.77 | 2.82 | 2.82 | - | 3,676 |
| Jun 3, 2025 | 2.79 | 2.88 | 2.74 | 2.82 | 2.82 | 4.06% | 11,867 |
| Jun 2, 2025 | 2.67 | 2.71 | 2.60 | 2.71 | 2.71 | 1.61% | 19,023 |
| May 30, 2025 | 2.56 | 2.69 | 2.56 | 2.67 | 2.67 | -0.86% | 10,460 |
| May 29, 2025 | 2.67 | 2.73 | 2.65 | 2.69 | 2.69 | 1.13% | 29,451 |
| May 28, 2025 | 2.62 | 2.67 | 2.58 | 2.66 | 2.66 | -0.37% | 4,721 |
| May 27, 2025 | 2.83 | 2.83 | 2.56 | 2.67 | 2.67 | 5.12% | 29,990 |
| May 23, 2025 | 2.70 | 2.72 | 2.54 | 2.54 | 2.54 | -8.96% | 36,226 |
| May 22, 2025 | 2.72 | 2.79 | 2.68 | 2.79 | 2.79 | 4.10% | 37,151 |
| May 21, 2025 | 2.73 | 2.79 | 2.58 | 2.68 | 2.68 | -2.90% | 19,772 |
| May 20, 2025 | 2.70 | 2.82 | 2.62 | 2.76 | 2.76 | 2.99% | 26,735 |
| May 19, 2025 | 2.70 | 2.83 | 2.61 | 2.68 | 2.68 | 4.28% | 28,965 |
| May 16, 2025 | 2.63 | 2.70 | 2.57 | 2.57 | 2.57 | -4.81% | 23,271 |