AG Anadolu Grubu Holding A.S. (IST:AGHOL)
Turkey
· Delayed Price · Currency is TRY 30.56
+0.42 (1.39%)
Apr 29, 2026, 11:30 AM GMT+3
IST:AGHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.90 | 31.02 | 30.14 | 30.14 | 30.14 | -2.46% | 2,977,864 |
| Apr 27, 2026 | 31.04 | 31.76 | 30.90 | 30.90 | 30.90 | -0.45% | 4,329,095 |
| Apr 24, 2026 | 31.30 | 31.30 | 30.50 | 31.04 | 31.04 | -0.83% | 4,428,072 |
| Apr 22, 2026 | 32.02 | 32.50 | 30.66 | 31.30 | 31.30 | -2.07% | 5,675,023 |
| Apr 21, 2026 | 31.70 | 32.08 | 31.66 | 31.96 | 31.96 | 1.46% | 3,810,107 |
| Apr 20, 2026 | 31.42 | 31.94 | 31.36 | 31.50 | 31.50 | -1.69% | 3,003,650 |
| Apr 17, 2026 | 30.92 | 32.14 | 30.62 | 32.04 | 32.04 | 3.96% | 8,185,629 |
| Apr 16, 2026 | 31.50 | 31.60 | 30.68 | 30.82 | 30.82 | -0.90% | 3,073,661 |
| Apr 15, 2026 | 30.94 | 31.36 | 30.78 | 31.10 | 31.10 | 0.78% | 4,520,960 |
| Apr 14, 2026 | 30.30 | 30.98 | 30.22 | 30.86 | 30.86 | 2.80% | 6,065,528 |
| Apr 13, 2026 | 30.30 | 30.34 | 29.54 | 30.02 | 30.02 | -2.66% | 9,088,027 |
| Apr 10, 2026 | 29.26 | 30.90 | 29.20 | 30.84 | 30.84 | 6.13% | 15,511,836 |
| Apr 9, 2026 | 29.00 | 29.24 | 28.76 | 29.06 | 29.06 | -0.75% | 5,374,098 |
| Apr 8, 2026 | 28.62 | 29.50 | 28.50 | 29.28 | 29.28 | 6.32% | 8,822,422 |
| Apr 7, 2026 | 28.16 | 28.40 | 27.36 | 27.54 | 27.54 | -2.27% | 5,292,312 |
| Apr 6, 2026 | 28.18 | 28.48 | 28.02 | 28.18 | 28.18 | 0.79% | 6,040,992 |
| Apr 3, 2026 | 28.00 | 28.26 | 27.70 | 27.96 | 27.96 | 0.65% | 5,534,468 |
| Apr 2, 2026 | 27.94 | 27.94 | 27.50 | 27.78 | 27.78 | -1.14% | 4,330,049 |
| Apr 1, 2026 | 27.94 | 28.18 | 27.62 | 28.10 | 28.10 | 2.48% | 7,380,491 |
| Mar 31, 2026 | 26.98 | 27.52 | 26.98 | 27.42 | 27.42 | 1.71% | 6,771,575 |
| Mar 30, 2026 | 27.20 | 27.40 | 26.86 | 26.96 | 26.96 | -0.88% | 3,028,223 |
| Mar 27, 2026 | 27.50 | 27.58 | 26.92 | 27.20 | 27.20 | -0.80% | 3,412,465 |
| Mar 26, 2026 | 27.54 | 27.82 | 27.28 | 27.42 | 27.42 | -0.87% | 4,197,935 |
| Mar 25, 2026 | 27.94 | 28.34 | 27.62 | 27.66 | 27.66 | -0.22% | 6,865,757 |
| Mar 24, 2026 | 28.80 | 28.84 | 27.70 | 27.72 | 27.72 | -3.75% | 4,486,891 |
| Mar 23, 2026 | 29.00 | 29.12 | 27.58 | 28.80 | 28.80 | -1.77% | 8,094,075 |
| Mar 19, 2026 | 28.94 | 29.32 | 28.66 | 29.32 | 29.32 | 1.10% | 1,242,949 |
| Mar 18, 2026 | 29.36 | 29.68 | 28.76 | 29.00 | 29.00 | -0.34% | 3,696,744 |
| Mar 17, 2026 | 28.72 | 29.20 | 28.60 | 29.10 | 29.10 | 1.75% | 5,866,077 |
| Mar 16, 2026 | 28.98 | 29.20 | 28.12 | 28.60 | 28.60 | -1.17% | 2,829,877 |
| Mar 13, 2026 | 29.18 | 29.18 | 28.52 | 28.94 | 28.94 | -1.23% | 3,194,057 |
| Mar 12, 2026 | 29.50 | 29.86 | 29.00 | 29.30 | 29.30 | -0.41% | 2,997,155 |
| Mar 11, 2026 | 30.02 | 30.42 | 29.18 | 29.42 | 29.42 | -1.93% | 2,870,166 |
| Mar 10, 2026 | 29.80 | 30.28 | 29.62 | 30.00 | 30.00 | 3.16% | 4,243,080 |
| Mar 9, 2026 | 28.40 | 29.22 | 27.98 | 29.08 | 29.08 | -2.02% | 5,187,920 |
| 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 |