Akbank T.A.S. (AKBTY)
OTCMKTS
· Delayed Price · Currency is USD
2.570
-0.130 (-4.81%)
May 16, 2025, 2:56 PM EDT
Akbank T.A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 2.65 | 2.70 | 2.57 | 2.57 | - | -4.81% | 22,705 |
| May 14, 2025 | 2.63 | 2.70 | 2.60 | 2.70 | 2.70 | -1.46% | 22,705 |
| May 13, 2025 | 2.74 | 2.85 | 2.63 | 2.74 | 2.74 | -3.86% | 39,871 |
| May 12, 2025 | 2.85 | 2.85 | 2.65 | 2.85 | 2.85 | 8.16% | 27,804 |
| May 9, 2025 | 2.69 | 2.71 | 2.55 | 2.64 | 2.64 | 4.56% | 9,682 |
| May 8, 2025 | 2.51 | 2.72 | 2.51 | 2.52 | 2.52 | -2.51% | 13,480 |
| May 7, 2025 | 2.73 | 2.73 | 2.52 | 2.59 | 2.59 | 2.58% | 6,779 |
| May 6, 2025 | 2.66 | 2.66 | 2.52 | 2.52 | 2.52 | -6.32% | 67,732 |
| May 5, 2025 | 2.51 | 2.70 | 2.51 | 2.69 | 2.69 | 2.28% | 62,816 |
| May 2, 2025 | 2.60 | 2.67 | 2.51 | 2.63 | 2.63 | 2.94% | 12,479 |
| May 1, 2025 | 2.60 | 2.69 | 2.56 | 2.56 | 2.56 | -3.22% | 9,486 |
| Apr 30, 2025 | 2.52 | 2.64 | 2.47 | 2.64 | 2.64 | 5.60% | 51,629 |
| Apr 29, 2025 | 2.60 | 2.69 | 2.50 | 2.50 | 2.50 | -3.85% | 11,621 |
| Apr 28, 2025 | 2.67 | 2.84 | 2.58 | 2.60 | 2.60 | 1.96% | 34,823 |
| Apr 25, 2025 | 2.85 | 2.85 | 2.55 | 2.55 | 2.55 | -6.25% | 5,497 |
| Apr 24, 2025 | 2.70 | 2.79 | 2.61 | 2.72 | 2.72 | 6.62% | 12,323 |
| Apr 23, 2025 | 2.76 | 2.76 | 2.55 | 2.55 | 2.55 | -3.00% | 23,794 |
| Apr 22, 2025 | 2.70 | 2.70 | 2.55 | 2.63 | 2.63 | 6.26% | 5,951 |
| Apr 21, 2025 | 2.73 | 2.76 | 2.45 | 2.48 | 2.48 | -0.60% | 201,929 |
| Apr 17, 2025 | 2.59 | 2.67 | 2.49 | 2.49 | 2.49 | -6.74% | 9,438 |
| Apr 16, 2025 | 2.85 | 2.85 | 2.51 | 2.67 | 2.67 | -4.64% | 19,789 |
| Apr 15, 2025 | 2.68 | 2.80 | 2.57 | 2.80 | 2.80 | 8.53% | 10,147 |
| Apr 14, 2025 | 2.55 | 2.66 | 2.49 | 2.58 | 2.58 | -1.79% | 216,137 |
| Apr 11, 2025 | 2.59 | 2.66 | 2.51 | 2.63 | 2.63 | 2.02% | 37,398 |
| Apr 10, 2025 | 2.70 | 2.70 | 2.50 | 2.58 | 2.58 | -7.37% | 17,284 |
| Apr 9, 2025 | 2.69 | 2.82 | 2.51 | 2.78 | 2.78 | 5.70% | 44,201 |
| Apr 8, 2025 | 2.77 | 2.77 | 2.63 | 2.63 | 2.63 | -9.62% | 13,880 |
| Apr 7, 2025 | 2.55 | 2.95 | 2.55 | 2.91 | 2.91 | 13.23% | 29,362 |
| Apr 4, 2025 | 2.85 | 2.85 | 2.55 | 2.57 | 2.57 | -6.03% | 97,100 |
| Apr 3, 2025 | 2.86 | 2.97 | 2.68 | 2.74 | 2.74 | -1.26% | 20,093 |
| Apr 2, 2025 | 2.66 | 2.85 | 2.66 | 2.77 | 2.77 | -2.05% | 123,933 |
| Apr 1, 2025 | 2.80 | 2.85 | 2.75 | 2.83 | 2.83 | -6.05% | 26,033 |
| Mar 31, 2025 | 2.79 | 3.01 | 2.65 | 3.01 | 3.01 | 2.03% | 30,096 |
| Mar 28, 2025 | 2.86 | 2.95 | 2.75 | 2.95 | 2.95 | 4.61% | 14,845 |
| Mar 27, 2025 | 2.94 | 3.02 | 2.79 | 2.82 | 2.82 | -4.73% | 122,406 |
| Mar 26, 2025 | 3.00 | 3.05 | 2.93 | 2.96 | 2.89 | 1.02% | 395,165 |
| Mar 25, 2025 | 2.98 | 3.15 | 2.86 | 2.93 | 2.86 | 1.38% | 74,782 |
| Mar 24, 2025 | 2.85 | 2.98 | 2.79 | 2.89 | 2.82 | 1.40% | 36,538 |
| Mar 21, 2025 | 3.05 | 3.05 | 2.72 | 2.85 | 2.78 | -8.95% | 101,489 |
| Mar 20, 2025 | 3.30 | 3.35 | 3.12 | 3.13 | 3.06 | -11.58% | 27,290 |
| Mar 19, 2025 | 3.65 | 3.65 | 3.20 | 3.54 | 3.46 | -16.11% | 235,990 |
| Mar 18, 2025 | 4.05 | 4.22 | 4.03 | 4.22 | 4.12 | 5.24% | 8,623 |
| Mar 17, 2025 | 4.20 | 4.25 | 3.97 | 4.01 | 3.92 | -3.26% | 9,316 |
| Mar 14, 2025 | 4.15 | 4.15 | 3.94 | 4.15 | 4.05 | -0.36% | 6,163 |
| Mar 13, 2025 | 4.18 | 4.19 | 4.05 | 4.16 | 4.06 | 2.21% | 9,416 |
| Mar 12, 2025 | 4.12 | 4.16 | 3.97 | 4.07 | 3.98 | 1.62% | 10,866 |
| Mar 11, 2025 | 4.00 | 4.17 | 3.95 | 4.01 | 3.91 | 3.49% | 15,370 |
| Mar 10, 2025 | 4.16 | 4.16 | 3.72 | 3.87 | 3.78 | -6.07% | 13,542 |
| Mar 7, 2025 | 4.04 | 4.24 | 3.91 | 4.12 | 4.03 | 0.98% | 9,837 |
| Mar 6, 2025 | 4.00 | 4.10 | 4.00 | 4.08 | 3.99 | -2.63% | 73,392 |