UK markets open in 4 hours 13 minutes

Aygaz A.S. (AYGAZ.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
180.00+2.60 (+1.47%)
At close: 06:09PM TRT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024177.40181.90176.10180.00180.00440,326
27 Jun 2024173.00177.70173.00177.40177.40367,910
26 Jun 2024173.40176.10171.80172.30172.30381,462
25 Jun 2024173.50175.70171.80173.40173.40364,880
24 Jun 2024177.10178.60172.00173.50173.50466,312
21 Jun 2024176.80179.90176.30177.10177.10461,949
20 Jun 2024176.00179.20173.50176.80176.80481,265
14 Jun 2024178.50178.50173.00174.40174.40344,725
13 Jun 2024174.50177.00174.50176.10176.10352,216
12 Jun 2024174.50175.20172.20173.90173.90337,648
11 Jun 2024172.50179.90170.90174.50174.50365,221
10 Jun 2024175.20175.20171.20172.60172.60234,604
07 Jun 2024178.00179.50174.60175.20175.20261,252
06 Jun 2024182.10183.60177.80177.80177.80419,891
05 Jun 2024184.00184.00179.40182.10182.10533,163
04 Jun 2024190.50190.50182.40184.00184.00758,220
03 Jun 2024187.00188.90182.00187.00187.00491,354
31 May 2024185.60192.60185.60187.00187.00635,031
30 May 2024185.10189.00182.10185.30185.30641,327
29 May 2024184.20189.40184.20185.90185.90531,944
28 May 2024184.10189.90184.10186.80186.80613,667
27 May 2024191.30192.30182.60184.10184.101,133,685
24 May 2024200.50204.00191.30191.30191.301,418,883
23 May 2024210.00210.00199.30200.00200.005,823,324
22 May 2024215.30221.80214.00221.40221.40488,951
21 May 2024210.60219.30208.50215.30215.30917,612
20 May 2024207.00210.40203.80209.90209.90530,652
17 May 2024205.20208.80202.10207.00207.00514,491
16 May 2024197.10205.00197.10205.00205.00651,319
15 May 2024201.00202.40196.20196.60196.60694,073
14 May 2024193.40202.80192.70201.00201.00633,554
13 May 2024196.40198.70193.00193.00193.00392,648
10 May 2024197.00199.10194.50196.40196.40443,480
09 May 2024190.60197.70190.60197.00197.00802,241
08 May 2024196.50198.10191.00191.00191.00554,710
07 May 2024198.70199.10192.00196.00196.00879,374
06 May 2024196.80202.20193.60198.70198.70965,595
03 May 2024195.40199.90194.00196.80196.80733,373
02 May 2024197.10198.90192.60193.50193.50854,701
30 Apr 2024187.80197.00186.40195.90195.901,271,008
29 Apr 2024181.80189.50181.70187.80187.80877,634
26 Apr 2024181.80183.90178.70181.20181.20677,348
25 Apr 2024181.80183.20179.80181.20181.20479,690
24 Apr 2024177.60182.60177.60181.80181.80603,869
22 Apr 2024180.00181.50171.00177.20177.20853,998
19 Apr 2024175.60179.40173.20179.30179.30555,107
18 Apr 2024177.00178.50172.90175.60175.60758,414
17 Apr 2024173.40178.00173.40175.60175.60900,844
16 Apr 2024172.60174.80170.10172.10172.10835,067
15 Apr 2024170.90178.20168.00172.60172.601,307,106
09 Apr 2024------
08 Apr 2024163.10164.70162.10162.80162.80651,550
05 Apr 2024150.30163.00150.30162.50162.501,734,841
04 Apr 2024151.20155.00145.50150.30150.301,179,172
04 Apr 20246.85 Dividend
03 Apr 2024151.80157.60150.60156.30149.45727,997
02 Apr 2024157.00157.40151.70151.70145.05791,450
01 Apr 2024154.20156.20149.90156.20149.35531,650
29 Mar 2024149.80152.70149.00152.40145.72531,045
28 Mar 2024148.00151.20148.00149.70143.14439,765
27 Mar 2024149.40150.60145.90148.00141.51600,293
26 Mar 2024151.00152.30146.60149.40142.85694,543
25 Mar 2024158.40159.00151.20151.20144.57826,550
22 Mar 2024155.80159.10153.40158.40151.461,034,075
21 Mar 2024159.00161.00155.40155.70148.88845,442
20 Mar 2024159.20160.30156.40158.10151.17506,571
19 Mar 2024155.30161.20154.80159.30152.32645,838
18 Mar 2024157.60158.40153.70155.40148.59588,940
15 Mar 2024157.60158.70154.70157.60150.69581,289
14 Mar 2024161.90162.50157.10157.50150.60624,364
13 Mar 2024168.80168.80161.30161.40154.33988,366
12 Mar 2024168.60168.70165.70168.60161.211,192,511
11 Mar 2024167.50168.80162.90168.30160.921,085,500
08 Mar 2024166.30167.50161.10164.30157.101,383,702
07 Mar 2024154.80165.00154.70164.80157.581,771,075
06 Mar 2024152.00157.70150.50154.80148.021,416,076
05 Mar 2024148.90154.60148.00152.00145.341,357,445
04 Mar 2024155.40156.10148.00148.00141.51875,814
01 Mar 2024153.50157.10152.30155.10148.30967,100
29 Feb 2024150.50154.00150.00153.50146.77626,212
28 Feb 2024151.40154.00148.80150.50143.90650,704
27 Feb 2024153.90154.80150.40151.50144.86624,827
26 Feb 2024156.90157.30153.30154.00147.25705,294
23 Feb 2024157.70158.50154.90156.70149.83582,273
22 Feb 2024156.80159.10154.60157.00150.121,021,839
21 Feb 2024156.90157.60152.90156.20149.351,064,317
20 Feb 2024155.70158.50153.80155.90149.071,064,322
19 Feb 2024155.50160.20155.10155.10148.302,007,158
16 Feb 2024156.60157.00153.20154.20147.44869,738
15 Feb 2024157.00158.10154.80156.10149.261,339,924
14 Feb 2024152.20156.60151.10156.60149.741,298,404
13 Feb 2024160.00161.10152.00152.00145.342,028,173
12 Feb 2024151.00156.80150.60156.70149.831,841,582
09 Feb 2024151.30151.70148.10149.70143.14718,430
08 Feb 2024145.80151.50145.70151.30144.671,131,612
07 Feb 2024145.70146.70144.50145.80139.411,146,588
06 Feb 2024148.30149.60145.00145.20138.84981,679
05 Feb 2024148.60150.30147.20148.30141.801,145,242
02 Feb 2024150.00152.00147.80148.60142.09795,559
01 Feb 2024147.30150.50146.60149.40142.85884,353
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...