UK markets open in 19 minutes
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.91 -351.55 (-2.12%) CRUDE OIL
85.72 +0.31 (+0.36%) GOLD FUTURES
2,395.70 +12.70 (+0.53%) DOW
37,735.11 -248.13 (-0.65%) Bitcoin GBP
50,714.14 -2,687.86 (-5.03%)
AG Anadolu Grubu Holding A.S. (AGHOL.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 06:09PM TRT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 298.00 | 299.00 | 286.50 | 287.75 | 287.75 | 1,546,934 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 295.00 | 300.00 | 292.00 | 299.25 | 299.25 | 926,590 |
| 05 Apr 2024 | 277.00 | 293.00 | 277.00 | 293.00 | 293.00 | 867,141 |
| 04 Apr 2024 | 274.25 | 279.00 | 270.50 | 276.25 | 276.25 | 857,700 |
| 03 Apr 2024 | 270.25 | 275.00 | 265.50 | 272.25 | 272.25 | 739,760 |
| 02 Apr 2024 | 276.25 | 283.00 | 268.50 | 270.25 | 270.25 | 1,157,027 |
| 01 Apr 2024 | 279.75 | 281.00 | 265.00 | 276.50 | 276.50 | 959,448 |
| 29 Mar 2024 | 273.00 | 274.50 | 264.50 | 273.25 | 273.25 | 935,865 |
| 28 Mar 2024 | 259.50 | 273.25 | 259.50 | 273.00 | 273.00 | 1,586,041 |
| 27 Mar 2024 | 275.00 | 275.00 | 255.00 | 262.00 | 262.00 | 1,825,690 |
| 26 Mar 2024 | 252.00 | 260.25 | 248.40 | 252.75 | 252.75 | 1,193,000 |
| 25 Mar 2024 | 262.50 | 265.25 | 248.90 | 248.90 | 248.90 | 1,163,123 |
| 22 Mar 2024 | 253.25 | 268.75 | 247.50 | 262.50 | 262.50 | 1,724,984 |
| 21 Mar 2024 | 253.00 | 258.75 | 249.50 | 253.00 | 253.00 | 1,480,135 |
| 20 Mar 2024 | 249.10 | 254.50 | 246.50 | 250.00 | 250.00 | 703,734 |
| 19 Mar 2024 | 248.90 | 252.25 | 243.50 | 249.10 | 249.10 | 903,819 |
| 18 Mar 2024 | 255.50 | 257.25 | 247.50 | 248.00 | 248.00 | 690,446 |
| 15 Mar 2024 | 270.00 | 271.50 | 254.00 | 254.00 | 254.00 | 1,371,590 |
| 14 Mar 2024 | 285.00 | 287.00 | 259.50 | 270.00 | 270.00 | 2,062,259 |
| 13 Mar 2024 | 278.50 | 288.00 | 271.00 | 284.00 | 284.00 | 1,119,925 |
| 12 Mar 2024 | 276.75 | 281.00 | 271.50 | 278.25 | 278.25 | 850,274 |
| 11 Mar 2024 | 274.00 | 282.00 | 267.25 | 276.75 | 276.75 | 1,030,960 |
| 08 Mar 2024 | 264.25 | 270.00 | 261.75 | 267.50 | 267.50 | 1,108,279 |
| 07 Mar 2024 | 257.00 | 264.75 | 255.50 | 264.75 | 264.75 | 654,499 |
| 06 Mar 2024 | 257.25 | 262.00 | 253.25 | 254.75 | 254.75 | 673,297 |
| 05 Mar 2024 | 256.00 | 260.00 | 253.00 | 257.50 | 257.50 | 667,041 |
| 04 Mar 2024 | 256.50 | 261.00 | 253.75 | 255.75 | 255.75 | 584,327 |
| 01 Mar 2024 | 256.75 | 259.25 | 252.25 | 255.50 | 255.50 | 857,967 |
| 29 Feb 2024 | 252.00 | 261.25 | 252.00 | 255.50 | 255.50 | 836,958 |
| 28 Feb 2024 | 259.75 | 262.50 | 251.75 | 251.75 | 251.75 | 524,307 |
| 27 Feb 2024 | 268.25 | 275.50 | 259.50 | 260.00 | 260.00 | 1,151,243 |
| 26 Feb 2024 | 258.50 | 271.25 | 258.50 | 268.25 | 268.25 | 1,434,068 |
| 23 Feb 2024 | 260.25 | 264.00 | 256.75 | 259.50 | 259.50 | 843,841 |
| 22 Feb 2024 | 264.00 | 264.00 | 255.50 | 259.75 | 259.75 | 876,144 |
| 21 Feb 2024 | 267.00 | 267.50 | 254.50 | 262.50 | 262.50 | 1,293,230 |
| 20 Feb 2024 | 266.75 | 270.75 | 259.00 | 265.00 | 265.00 | 1,041,709 |
| 19 Feb 2024 | 267.25 | 269.50 | 259.00 | 264.50 | 264.50 | 794,820 |
| 16 Feb 2024 | 263.00 | 267.25 | 260.25 | 264.75 | 264.75 | 626,766 |
| 15 Feb 2024 | 258.00 | 265.50 | 256.50 | 261.50 | 261.50 | 885,374 |
| 14 Feb 2024 | 254.00 | 257.25 | 250.25 | 255.00 | 255.00 | 663,850 |
| 13 Feb 2024 | 268.00 | 269.75 | 252.25 | 253.75 | 253.75 | 1,024,781 |
| 12 Feb 2024 | 260.75 | 273.00 | 255.50 | 265.00 | 265.00 | 1,370,789 |
| 09 Feb 2024 | 256.00 | 262.00 | 255.00 | 257.50 | 257.50 | 925,883 |
| 08 Feb 2024 | 247.10 | 257.50 | 247.00 | 254.50 | 254.50 | 1,366,839 |
| 07 Feb 2024 | 246.00 | 252.25 | 245.00 | 247.10 | 247.10 | 1,891,604 |
| 06 Feb 2024 | 237.80 | 239.80 | 236.00 | 236.70 | 236.70 | 929,597 |
| 05 Feb 2024 | 235.60 | 238.60 | 233.20 | 237.30 | 237.30 | 955,300 |
| 02 Feb 2024 | 238.00 | 238.80 | 233.00 | 235.60 | 235.60 | 790,746 |
| 01 Feb 2024 | 229.40 | 238.30 | 227.50 | 235.70 | 235.70 | 1,376,258 |
| 31 Jan 2024 | 241.60 | 241.60 | 228.20 | 229.00 | 229.00 | 877,135 |
| 30 Jan 2024 | 233.70 | 238.70 | 230.90 | 237.10 | 237.10 | 764,931 |
| 29 Jan 2024 | 234.00 | 236.50 | 231.50 | 233.70 | 233.70 | 1,172,584 |
| 26 Jan 2024 | 220.20 | 230.40 | 218.90 | 229.00 | 229.00 | 1,520,905 |
| 25 Jan 2024 | 220.50 | 223.50 | 218.10 | 220.10 | 220.10 | 601,420 |
| 24 Jan 2024 | 217.70 | 221.70 | 216.20 | 219.60 | 219.60 | 611,310 |
| 23 Jan 2024 | 221.90 | 223.60 | 215.30 | 218.40 | 218.40 | 588,519 |
| 22 Jan 2024 | 220.90 | 222.10 | 219.50 | 220.00 | 220.00 | 321,543 |
| 19 Jan 2024 | 225.70 | 227.50 | 220.60 | 222.90 | 222.90 | 460,867 |
| 18 Jan 2024 | 221.00 | 228.60 | 219.40 | 225.30 | 225.30 | 786,201 |
| 17 Jan 2024 | 218.20 | 223.20 | 218.20 | 220.50 | 220.50 | 477,379 |
| 16 Jan 2024 | 222.50 | 225.00 | 218.60 | 219.50 | 219.50 | 465,899 |
| 15 Jan 2024 | 217.30 | 225.70 | 217.20 | 222.60 | 222.60 | 735,333 |
| 12 Jan 2024 | 214.50 | 221.90 | 211.00 | 217.20 | 217.20 | 1,022,520 |
| 11 Jan 2024 | 213.60 | 219.30 | 213.20 | 214.40 | 214.40 | 724,788 |
| 10 Jan 2024 | 213.00 | 214.00 | 210.00 | 213.60 | 213.60 | 455,092 |
| 09 Jan 2024 | 214.50 | 215.90 | 209.00 | 213.00 | 213.00 | 603,963 |
| 08 Jan 2024 | 214.40 | 217.20 | 212.90 | 213.00 | 213.00 | 437,920 |
| 05 Jan 2024 | 210.70 | 214.30 | 208.70 | 213.80 | 213.80 | 475,949 |
| 04 Jan 2024 | 209.00 | 211.20 | 205.00 | 210.70 | 210.70 | 528,921 |
| 03 Jan 2024 | 208.50 | 214.30 | 207.90 | 210.20 | 210.20 | 941,413 |
| 02 Jan 2024 | 203.60 | 213.50 | 202.10 | 210.30 | 210.30 | 1,029,674 |
| 29 Dec 2023 | 191.20 | 205.90 | 190.60 | 200.90 | 200.90 | 963,674 |
| 28 Dec 2023 | 183.60 | 195.00 | 183.50 | 191.20 | 191.20 | 403,771 |
| 27 Dec 2023 | 186.20 | 188.90 | 182.80 | 183.50 | 183.50 | 439,215 |
| 26 Dec 2023 | 190.50 | 194.60 | 186.70 | 187.00 | 187.00 | 437,962 |
| 25 Dec 2023 | 197.00 | 197.10 | 187.30 | 189.80 | 189.80 | 209,305 |
| 22 Dec 2023 | 194.00 | 202.50 | 194.00 | 197.70 | 197.70 | 881,489 |
| 21 Dec 2023 | 197.00 | 197.80 | 189.50 | 195.80 | 195.80 | 588,745 |
| 20 Dec 2023 | 194.50 | 198.00 | 191.90 | 197.00 | 197.00 | 676,581 |
| 19 Dec 2023 | 190.00 | 200.20 | 187.20 | 196.50 | 196.50 | 1,319,029 |
| 18 Dec 2023 | 196.10 | 199.60 | 190.50 | 191.10 | 191.10 | 553,266 |
| 15 Dec 2023 | 191.00 | 202.70 | 189.00 | 199.90 | 199.90 | 805,625 |
| 14 Dec 2023 | 188.50 | 194.50 | 183.90 | 191.10 | 191.10 | 543,895 |
| 13 Dec 2023 | 195.10 | 195.80 | 187.00 | 187.00 | 187.00 | 450,321 |
| 12 Dec 2023 | 197.00 | 198.80 | 190.30 | 194.60 | 194.60 | 629,454 |
| 11 Dec 2023 | 203.00 | 205.70 | 192.90 | 197.00 | 197.00 | 801,940 |
| 08 Dec 2023 | 190.00 | 204.50 | 187.80 | 203.00 | 203.00 | 1,534,017 |
| 07 Dec 2023 | 187.00 | 190.60 | 182.40 | 190.00 | 190.00 | 648,244 |
| 06 Dec 2023 | 194.40 | 197.80 | 186.50 | 187.00 | 187.00 | 620,733 |
| 05 Dec 2023 | 196.40 | 197.50 | 193.40 | 194.40 | 194.40 | 315,808 |
| 04 Dec 2023 | 196.00 | 198.00 | 189.90 | 195.00 | 195.00 | 399,228 |
| 01 Dec 2023 | 192.50 | 197.60 | 190.90 | 196.00 | 196.00 | 410,574 |
| 30 Nov 2023 | 192.90 | 198.20 | 190.40 | 190.40 | 190.40 | 497,195 |
| 29 Nov 2023 | 201.00 | 201.80 | 192.90 | 192.90 | 192.90 | 732,796 |
| 28 Nov 2023 | 205.40 | 206.00 | 199.00 | 199.60 | 199.60 | 675,323 |
| 27 Nov 2023 | 205.00 | 206.80 | 203.30 | 205.30 | 205.30 | 497,096 |
| 24 Nov 2023 | 202.60 | 205.90 | 202.20 | 203.90 | 203.90 | 360,996 |
| 23 Nov 2023 | 204.20 | 207.50 | 202.60 | 202.90 | 202.90 | 485,352 |
| 22 Nov 2023 | 210.30 | 211.50 | 203.90 | 204.20 | 204.20 | 548,484 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.