AG Anadolu Grubu Holding A.S. (IST:AGHOL)
Turkey
· Delayed Price · Currency is TRY 29.08
-0.60 (-2.02%)
Mar 9, 2026, 6:08 PM GMT+3
IST:AGHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.40 | 29.06 | 27.98 | 28.56 | - | -3.77% | 2,148,601 |
| Mar 6, 2026 | 30.78 | 30.78 | 29.46 | 29.68 | 29.68 | -4.01% | 6,686,501 |
| Mar 5, 2026 | 31.56 | 32.00 | 30.86 | 30.92 | 30.92 | -1.15% | 3,039,816 |
| Mar 4, 2026 | 31.32 | 31.96 | 30.68 | 31.28 | 31.28 | -0.13% | 5,832,072 |
| Mar 3, 2026 | 32.60 | 33.04 | 31.32 | 31.32 | 31.32 | -3.93% | 4,242,302 |
| Mar 2, 2026 | 31.00 | 32.74 | 31.00 | 32.60 | 32.60 | -3.49% | 5,281,129 |
| Feb 27, 2026 | 33.68 | 33.98 | 32.82 | 33.78 | 33.78 | 0.24% | 2,503,039 |
| Feb 26, 2026 | 33.86 | 33.90 | 33.14 | 33.70 | 33.70 | -0.47% | 3,090,440 |
| Feb 25, 2026 | 34.96 | 35.02 | 33.82 | 33.86 | 33.86 | -2.81% | 2,326,702 |
| Feb 24, 2026 | 35.10 | 35.10 | 34.18 | 34.84 | 34.84 | -0.74% | 3,899,307 |
| Feb 23, 2026 | 35.12 | 35.72 | 35.00 | 35.10 | 35.10 | 0.29% | 3,237,971 |
| Feb 20, 2026 | 34.64 | 35.10 | 34.18 | 35.00 | 35.00 | 0.81% | 2,969,649 |
| Feb 19, 2026 | 35.90 | 36.04 | 34.40 | 34.72 | 34.72 | -3.13% | 4,650,940 |
| Feb 18, 2026 | 36.10 | 36.64 | 35.28 | 35.84 | 35.84 | -0.44% | 6,643,732 |
| Feb 17, 2026 | 36.26 | 36.40 | 35.94 | 36.00 | 36.00 | -0.72% | 3,989,404 |
| Feb 16, 2026 | 36.42 | 36.72 | 35.70 | 36.26 | 36.26 | 0.83% | 6,442,340 |
| Feb 13, 2026 | 36.10 | 37.56 | 35.42 | 35.96 | 35.96 | 0.17% | 15,844,360 |
| Feb 12, 2026 | 34.90 | 35.94 | 34.66 | 35.90 | 35.90 | 3.16% | 7,849,366 |
| Feb 11, 2026 | 35.00 | 35.14 | 34.18 | 34.80 | 34.80 | -1.14% | 7,514,606 |
| Feb 10, 2026 | 36.20 | 36.30 | 35.18 | 35.20 | 35.20 | -2.00% | 4,008,584 |
| Feb 9, 2026 | 34.90 | 36.20 | 34.90 | 35.92 | 35.92 | 2.92% | 9,382,540 |
| Feb 6, 2026 | 34.22 | 35.08 | 34.20 | 34.90 | 34.90 | 1.45% | 4,809,490 |
| Feb 5, 2026 | 35.10 | 35.50 | 34.30 | 34.40 | 34.40 | -1.77% | 8,350,600 |
| Feb 4, 2026 | 35.36 | 35.52 | 34.74 | 35.02 | 35.02 | -0.23% | 5,905,278 |
| Feb 3, 2026 | 35.06 | 35.38 | 34.60 | 35.10 | 35.10 | 2.51% | 7,457,620 |
| Feb 2, 2026 | 34.40 | 35.12 | 33.16 | 34.24 | 34.24 | -2.17% | 11,014,840 |
| Jan 30, 2026 | 34.10 | 35.28 | 33.92 | 35.00 | 35.00 | 2.94% | 11,584,980 |
| Jan 29, 2026 | 33.84 | 34.26 | 33.52 | 34.00 | 34.00 | 1.07% | 8,204,421 |
| Jan 28, 2026 | 32.60 | 33.78 | 32.60 | 33.64 | 33.64 | 3.25% | 8,556,494 |
| Jan 27, 2026 | 33.08 | 33.40 | 32.50 | 32.58 | 32.58 | -1.39% | 5,185,921 |
| Jan 26, 2026 | 32.32 | 33.04 | 32.16 | 33.04 | 33.04 | 1.72% | 7,527,441 |
| Jan 23, 2026 | 32.66 | 32.88 | 32.44 | 32.48 | 32.48 | -0.12% | 6,400,080 |
| Jan 22, 2026 | 32.20 | 32.78 | 32.02 | 32.52 | 32.52 | 1.31% | 7,471,253 |
| Jan 21, 2026 | 32.30 | 32.40 | 31.70 | 32.10 | 32.10 | -0.62% | 4,879,068 |
| Jan 20, 2026 | 33.62 | 33.62 | 32.30 | 32.30 | 32.30 | -3.75% | 10,168,210 |
| Jan 19, 2026 | 34.30 | 34.36 | 32.94 | 33.56 | 33.56 | -2.04% | 11,140,400 |
| Jan 16, 2026 | 32.82 | 34.26 | 32.58 | 34.26 | 34.26 | 4.39% | 7,353,677 |
| Jan 15, 2026 | 32.50 | 33.58 | 32.50 | 32.82 | 32.82 | -0.36% | 6,285,091 |
| Jan 14, 2026 | 31.56 | 32.94 | 31.56 | 32.94 | 32.94 | 4.64% | 8,381,371 |
| Jan 13, 2026 | 31.20 | 31.74 | 30.86 | 31.48 | 31.48 | 1.29% | 6,110,379 |
| Jan 12, 2026 | 31.26 | 31.48 | 30.92 | 31.08 | 31.08 | -0.58% | 4,580,566 |
| Jan 9, 2026 | 31.56 | 31.56 | 30.52 | 31.26 | 31.26 | 0.84% | 5,170,942 |
| Jan 8, 2026 | 30.70 | 31.00 | 30.08 | 31.00 | 31.00 | 0.98% | 4,093,115 |
| Jan 7, 2026 | 30.32 | 30.90 | 29.98 | 30.70 | 30.70 | 1.59% | 7,186,234 |
| Jan 6, 2026 | 29.94 | 30.26 | 29.70 | 30.22 | 30.22 | 1.14% | 5,702,681 |
| Jan 5, 2026 | 29.38 | 30.08 | 29.28 | 29.88 | 29.88 | 1.84% | 6,227,768 |
| Jan 2, 2026 | 28.80 | 29.38 | 28.62 | 29.34 | 29.34 | 2.23% | 4,006,706 |
| Dec 31, 2025 | 28.34 | 28.94 | 28.32 | 28.70 | 28.70 | 1.27% | 2,827,115 |
| Dec 30, 2025 | 28.12 | 28.54 | 27.76 | 28.34 | 28.34 | 0.57% | 3,876,263 |
| Dec 29, 2025 | 28.68 | 29.14 | 28.18 | 28.18 | 28.18 | -0.70% | 5,952,680 |
| Dec 26, 2025 | 28.48 | 28.64 | 27.96 | 28.38 | 28.38 | 0.21% | 3,497,807 |
| Dec 25, 2025 | 28.82 | 28.82 | 28.24 | 28.32 | 28.32 | -0.98% | 1,798,829 |
| Dec 24, 2025 | 28.20 | 28.68 | 27.92 | 28.60 | 28.60 | 0.85% | 4,143,482 |
| Dec 23, 2025 | 29.28 | 29.28 | 28.36 | 28.36 | 28.36 | -3.14% | 4,423,164 |
| Dec 22, 2025 | 29.90 | 30.00 | 29.06 | 29.28 | 29.28 | -2.47% | 5,720,681 |
| Dec 19, 2025 | 30.10 | 30.30 | 29.68 | 30.02 | 30.02 | -0.20% | 5,838,517 |
| Dec 18, 2025 | 29.88 | 30.12 | 29.58 | 30.08 | 30.08 | 0.74% | 3,680,895 |
| Dec 17, 2025 | 29.80 | 30.16 | 29.70 | 29.86 | 29.86 | 0.07% | 4,184,927 |
| Dec 16, 2025 | 30.36 | 30.44 | 29.68 | 29.84 | 29.84 | -0.86% | 4,384,835 |
| Dec 15, 2025 | 29.90 | 30.24 | 29.46 | 30.10 | 30.10 | 1.07% | 6,976,028 |
| Dec 12, 2025 | 29.74 | 29.96 | 29.34 | 29.78 | 29.78 | 0.61% | 6,590,241 |
| Dec 11, 2025 | 28.76 | 29.76 | 28.76 | 29.60 | 29.60 | 2.99% | 8,629,509 |
| Dec 10, 2025 | 29.00 | 29.26 | 28.64 | 28.74 | 28.74 | 0.14% | 6,057,728 |
| Dec 9, 2025 | 28.84 | 28.84 | 28.30 | 28.70 | 28.70 | 0.14% | 2,717,586 |
| Dec 8, 2025 | 28.20 | 28.86 | 28.20 | 28.66 | 28.66 | 1.92% | 4,902,561 |
| Dec 5, 2025 | 28.04 | 28.42 | 27.96 | 28.12 | 28.12 | 0.36% | 3,054,430 |
| Dec 4, 2025 | 28.14 | 28.32 | 27.80 | 28.02 | 28.02 | -0.71% | 3,622,219 |
| Dec 3, 2025 | 28.62 | 28.86 | 28.14 | 28.22 | 28.22 | -1.33% | 3,551,922 |
| Dec 2, 2025 | 28.54 | 28.64 | 28.14 | 28.60 | 28.60 | 0.35% | 3,854,328 |
| Dec 1, 2025 | 27.92 | 28.62 | 27.50 | 28.50 | 28.50 | 2.08% | 4,263,745 |
| Nov 28, 2025 | 28.90 | 29.12 | 27.84 | 27.92 | 27.92 | -3.39% | 3,871,890 |
| Nov 27, 2025 | 28.46 | 29.32 | 28.46 | 28.90 | 28.90 | 1.55% | 6,272,822 |
| Nov 26, 2025 | 28.74 | 29.28 | 28.40 | 28.46 | 28.46 | -0.91% | 6,656,714 |
| Nov 25, 2025 | 27.80 | 29.00 | 27.36 | 28.72 | 28.72 | 3.68% | 12,137,730 |
| Nov 24, 2025 | 26.88 | 28.18 | 26.88 | 27.70 | 27.70 | 2.90% | 11,254,720 |
| Nov 21, 2025 | 27.30 | 27.30 | 26.70 | 26.92 | 26.92 | -1.54% | 3,054,716 |
| Nov 20, 2025 | 27.40 | 27.80 | 27.10 | 27.34 | 27.34 | 0.29% | 6,049,356 |
| Nov 19, 2025 | 27.02 | 27.40 | 26.78 | 27.26 | 27.26 | 1.64% | 6,188,461 |
| Nov 18, 2025 | 26.54 | 27.32 | 26.30 | 26.82 | 26.82 | 1.06% | 7,403,266 |
| Nov 17, 2025 | 26.48 | 26.96 | 26.30 | 26.54 | 26.54 | 0.23% | 6,109,877 |
| Nov 14, 2025 | 26.30 | 26.60 | 25.86 | 26.48 | 26.48 | 0.68% | 4,138,149 |
| Nov 13, 2025 | 26.50 | 26.74 | 26.20 | 26.30 | 26.30 | -0.75% | 4,475,383 |
| Nov 12, 2025 | 26.80 | 27.00 | 26.28 | 26.50 | 26.50 | 0.45% | 3,680,029 |
| Nov 11, 2025 | 26.32 | 27.14 | 26.16 | 26.38 | 26.38 | 0.15% | 11,368,900 |
| Nov 10, 2025 | 27.00 | 27.12 | 26.16 | 26.34 | 26.34 | -1.72% | 7,201,465 |
| Nov 7, 2025 | 27.18 | 27.94 | 26.50 | 26.80 | 26.80 | 1.28% | 13,633,430 |
| Nov 6, 2025 | 26.24 | 26.70 | 26.02 | 26.46 | 26.46 | 0.99% | 5,157,003 |
| Nov 5, 2025 | 25.50 | 26.44 | 25.44 | 26.20 | 26.20 | 3.07% | 6,908,970 |
| Nov 4, 2025 | 26.14 | 26.14 | 25.30 | 25.42 | 25.42 | -2.23% | 3,568,673 |
| Nov 3, 2025 | 26.00 | 26.30 | 25.82 | 26.00 | 26.00 | 1.33% | 4,634,370 |
| Oct 31, 2025 | 25.74 | 25.74 | 25.30 | 25.66 | 25.66 | 0.16% | 3,408,012 |
| Oct 30, 2025 | 25.56 | 25.82 | 25.46 | 25.62 | 25.62 | 0.39% | 2,285,367 |
| Oct 28, 2025 | 25.74 | 25.80 | 25.42 | 25.52 | 25.52 | -0.85% | 1,908,596 |
| Oct 27, 2025 | 26.30 | 26.36 | 25.72 | 25.74 | 25.74 | -2.13% | 3,436,699 |
| Oct 24, 2025 | 25.38 | 26.56 | 25.12 | 26.30 | 26.30 | 4.28% | 10,056,800 |
| Oct 23, 2025 | 25.74 | 25.82 | 25.00 | 25.22 | 25.22 | -1.48% | 4,232,659 |
| Oct 22, 2025 | 25.14 | 25.84 | 25.14 | 25.60 | 25.60 | 2.32% | 6,473,303 |
| Oct 21, 2025 | 25.64 | 25.70 | 24.86 | 25.02 | 25.02 | -2.42% | 4,022,937 |
| Oct 20, 2025 | 24.94 | 25.64 | 23.90 | 25.64 | 25.64 | 4.48% | 6,783,369 |
| Oct 17, 2025 | 24.62 | 24.98 | 24.14 | 24.54 | 24.54 | -0.16% | 5,384,766 |