Skip to main content
AG Anadolu Grubu Holding A.S. (IST:AGHOL)
Turkey flag Turkey · Delayed Price · Currency is TRY
28.12
+0.10 (0.36%)
At close: Dec 5, 2025

IST:AGHOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.0428.4227.9628.1228.120.36%3,054,430
Dec 4, 202528.1428.3227.8028.0228.02-0.71%3,622,219
Dec 3, 202528.6228.8628.1428.2228.22-1.33%3,551,922
Dec 2, 202528.5428.6428.1428.6028.600.35%3,854,328
Dec 1, 202527.9228.6227.5028.5028.502.08%4,263,745
Nov 28, 202528.9029.1227.8427.9227.92-3.39%3,871,890
Nov 27, 202528.4629.3228.4628.9028.901.55%6,272,822
Nov 26, 202528.7429.2828.4028.4628.46-0.91%6,656,714
Nov 25, 202527.8029.0027.3628.7228.723.68%12,137,730
Nov 24, 202526.8828.1826.8827.7027.702.90%11,254,720
Nov 21, 202527.3027.3026.7026.9226.92-1.54%3,054,716
Nov 20, 202527.4027.8027.1027.3427.340.29%6,049,356
Nov 19, 202527.0227.4026.7827.2627.261.64%6,188,461
Nov 18, 202526.5427.3226.3026.8226.821.06%7,403,266
Nov 17, 202526.4826.9626.3026.5426.540.23%6,109,877
Nov 14, 202526.3026.6025.8626.4826.480.68%4,138,149
Nov 13, 202526.5026.7426.2026.3026.30-0.75%4,475,383
Nov 12, 202526.8027.0026.2826.5026.500.45%3,680,029
Nov 11, 202526.3227.1426.1626.3826.380.15%11,368,900
Nov 10, 202527.0027.1226.1626.3426.34-1.72%7,201,465
Nov 7, 202527.1827.9426.5026.8026.801.28%13,633,430
Nov 6, 202526.2426.7026.0226.4626.460.99%5,157,003
Nov 5, 202525.5026.4425.4426.2026.203.07%6,908,970
Nov 4, 202526.1426.1425.3025.4225.42-2.23%3,568,673
Nov 3, 202526.0026.3025.8226.0026.001.33%4,634,370
Oct 31, 202525.7425.7425.3025.6625.660.16%3,408,012
Oct 30, 202525.5625.8225.4625.6225.620.39%2,285,367
Oct 28, 202525.7425.8025.4225.5225.52-0.85%1,908,596
Oct 27, 202526.3026.3625.7225.7425.74-2.13%3,436,699
Oct 24, 202525.3826.5625.1226.3026.304.28%10,056,800
Oct 23, 202525.7425.8225.0025.2225.22-1.48%4,232,659
Oct 22, 202525.1425.8425.1425.6025.602.32%6,473,303
Oct 21, 202525.6425.7024.8625.0225.02-2.42%4,022,937
Oct 20, 202524.9425.6423.9025.6425.644.48%6,783,369
Oct 17, 202524.6224.9824.1424.5424.54-0.16%5,384,766
Oct 16, 202524.8025.2824.4824.5824.58-0.73%4,206,672
Oct 15, 202524.3625.1024.2224.7624.761.73%6,199,369
Oct 14, 202525.2425.6424.3224.3424.34-3.41%5,643,897
Oct 13, 202524.9025.2824.6025.2025.200.40%4,028,880
Oct 10, 202525.2625.4825.1025.1025.10-0.16%4,112,165
Oct 9, 202525.7026.0225.1025.1425.14-1.26%4,337,395
Oct 8, 202525.1826.0025.1825.4625.461.19%6,440,720
Oct 7, 202525.2425.6425.1225.1625.16-3,545,994
Oct 6, 202525.6025.8225.1625.1625.16-1.49%2,991,793
Oct 3, 202525.8225.9825.4825.5425.54-0.62%2,753,262
Oct 2, 202526.4826.5225.6825.7025.70-2.65%2,802,207
Oct 1, 202525.8626.5625.7626.4026.402.09%4,116,708
Sep 30, 202526.0026.1425.5625.8625.86-0.54%2,918,607
Sep 29, 202526.4026.4625.9426.0026.00-0.69%2,950,705
Sep 26, 202526.8226.8226.1426.1826.18-2.39%4,421,978
Sep 25, 202527.5628.1026.5026.8226.82-2.47%5,997,581
Sep 24, 202527.6627.6826.9427.5027.50-0.58%4,278,287
Sep 23, 202528.2028.2027.5227.6627.66-2.33%3,894,931
Sep 22, 202528.9629.1828.2828.3228.32-1.32%7,295,387
Sep 19, 202527.6028.7027.4628.7028.704.36%8,451,980
Sep 18, 202527.8828.4027.4427.5027.50-0.87%4,486,692
Sep 17, 202527.4628.0027.2427.7427.741.02%4,118,997
Sep 16, 202527.4227.5226.9427.4627.460.15%4,936,004
Sep 15, 202525.5627.4225.1827.4227.427.28%7,441,165
Sep 12, 202525.7625.9425.4225.5625.56-0.78%3,043,719
Sep 11, 202526.5826.6825.7425.7625.76-3.09%6,066,291
Sep 10, 202526.5226.6626.0026.5826.580.68%4,036,830
Sep 9, 202526.8027.1026.2826.4026.40-1.49%5,049,110
Sep 8, 202527.0227.3226.6426.8026.80-2.83%7,550,439
Sep 5, 202527.6828.1227.2227.5827.580.22%8,337,208
Sep 4, 202526.9027.8426.8027.5227.522.69%5,148,199
Sep 3, 202527.2027.3026.6026.8026.80-1.47%5,244,813
Sep 2, 202528.9428.9626.3827.2027.20-5.56%13,055,340
Sep 1, 202528.8028.9828.7028.8028.800.35%4,650,260
Aug 29, 202529.1629.2628.5428.7028.70-1.51%4,501,707
Aug 28, 202529.5229.6829.0429.1429.14-0.61%7,304,423
Aug 27, 202529.3829.5828.7029.3229.320.07%8,443,561
Aug 26, 202529.3829.7829.1029.3029.30-0.41%10,160,350
Aug 25, 202529.7029.8629.2429.4229.42-7,312,247
Aug 22, 202529.7629.8829.1429.4229.42-1.01%7,375,625
Aug 21, 202530.1830.2029.7229.7229.72-0.07%6,748,631
Aug 20, 202529.2629.8229.0229.7429.742.13%7,196,065
Aug 19, 202529.1029.3428.8229.1229.120.69%5,479,465
Aug 18, 202529.4429.6228.7628.9228.92-1.43%4,840,771
Aug 15, 202528.6029.8428.1229.3429.340.82%10,224,220
Aug 14, 202529.7029.7829.0229.1029.10-1.69%5,261,141
Aug 13, 202530.3630.3629.4629.6029.60-2.05%7,339,837
Aug 12, 202530.6030.6229.9630.2230.22-1.05%6,609,697
Aug 11, 202531.1031.2830.5030.5430.540.20%6,818,055
Aug 8, 202530.4031.1030.2030.4830.48-0.52%8,920,008
Aug 7, 202530.0031.7430.0030.6430.642.68%14,767,350
Aug 6, 202529.7830.5029.5029.8429.840.81%13,713,870
Aug 5, 202529.0029.7528.8829.6029.603.05%13,998,590
Aug 4, 202529.2029.3028.7328.7328.73-0.35%7,916,980
Aug 1, 202528.4029.6028.4028.8328.832.95%15,312,580
Jul 31, 202528.0028.3027.7828.0028.000.18%5,098,960
Jul 30, 202527.8828.2827.7327.9527.950.27%9,288,370
Jul 29, 202528.0028.1527.6027.8827.88-0.09%3,584,690
Jul 28, 202527.9028.3827.8527.9027.900.54%8,175,580
Jul 25, 202528.0828.1027.2527.7527.75-0.72%5,952,920
Jul 24, 202527.9828.3027.6827.9527.950.54%6,438,880
Jul 23, 202527.9528.2327.7027.8027.80-0.09%4,542,460
Jul 22, 202528.1828.7527.7527.8327.83-0.54%6,790,410
Jul 21, 202527.1528.3527.1027.9827.983.23%11,355,760
Jul 18, 202526.8027.2326.4027.1027.101.03%6,674,080