Ahlatci Dogal Gaz Dagitim Enerji ve Yatirim A.S. (IST:AHGAZ)
Turkey
· Delayed Price · Currency is TRY 25.62
+0.40 (1.59%)
At close: Dec 5, 2025
IST:AHGAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.24 | 25.70 | 25.20 | 25.62 | 25.62 | 1.59% | 3,251,558 |
| Dec 4, 2025 | 25.70 | 26.06 | 25.08 | 25.22 | 25.22 | -1.64% | 3,682,632 |
| Dec 3, 2025 | 26.20 | 26.68 | 25.64 | 25.64 | 25.64 | -2.14% | 3,969,948 |
| Dec 2, 2025 | 25.92 | 27.00 | 25.68 | 26.20 | 26.20 | 2.42% | 8,948,513 |
| Dec 1, 2025 | 26.08 | 26.56 | 25.42 | 25.58 | 25.58 | -0.31% | 4,028,899 |
| Nov 28, 2025 | 26.62 | 26.94 | 25.64 | 25.66 | 25.66 | -3.61% | 2,838,860 |
| Nov 27, 2025 | 26.40 | 26.74 | 26.20 | 26.62 | 26.62 | 0.83% | 2,545,697 |
| Nov 26, 2025 | 28.64 | 29.00 | 26.40 | 26.40 | 26.40 | -6.58% | 8,427,498 |
| Nov 25, 2025 | 27.24 | 29.52 | 26.16 | 28.26 | 28.26 | 4.51% | 13,639,640 |
| Nov 24, 2025 | 26.80 | 27.94 | 26.54 | 27.04 | 27.04 | 1.12% | 7,258,460 |
| Nov 21, 2025 | 27.02 | 27.22 | 26.64 | 26.74 | 26.74 | -0.89% | 3,871,908 |
| Nov 20, 2025 | 26.36 | 27.36 | 26.36 | 26.98 | 26.98 | 2.43% | 4,285,084 |
| Nov 19, 2025 | 27.04 | 27.26 | 26.34 | 26.34 | 26.34 | -2.59% | 5,092,343 |
| Nov 18, 2025 | 26.86 | 27.24 | 26.54 | 27.04 | 27.04 | 0.67% | 3,045,822 |
| Nov 17, 2025 | 25.84 | 26.88 | 25.84 | 26.86 | 26.86 | 3.95% | 1,655,074 |
| Nov 14, 2025 | 26.16 | 26.22 | 25.62 | 25.84 | 25.84 | -1.22% | 1,661,284 |
| Nov 13, 2025 | 26.96 | 27.04 | 26.02 | 26.16 | 26.16 | -2.53% | 2,483,008 |
| Nov 12, 2025 | 27.60 | 27.66 | 26.40 | 26.84 | 26.84 | -2.19% | 3,456,589 |
| Nov 11, 2025 | 28.00 | 29.46 | 26.94 | 27.44 | 27.44 | -0.65% | 13,416,080 |
| Nov 10, 2025 | 27.86 | 28.00 | 27.26 | 27.62 | 27.62 | -0.72% | 2,182,131 |
| Nov 7, 2025 | 27.92 | 28.26 | 27.42 | 27.82 | 27.82 | -0.36% | 2,371,366 |
| Nov 6, 2025 | 28.54 | 28.58 | 27.70 | 27.92 | 27.92 | -2.04% | 2,868,028 |
| Nov 5, 2025 | 29.08 | 29.10 | 28.50 | 28.50 | 28.50 | -1.99% | 2,797,361 |
| Nov 4, 2025 | 28.62 | 29.30 | 27.74 | 29.08 | 29.08 | 1.61% | 5,125,151 |
| Nov 3, 2025 | 28.72 | 29.22 | 28.62 | 28.62 | 28.62 | -0.35% | 2,804,478 |
| Oct 31, 2025 | 28.34 | 28.94 | 28.22 | 28.72 | 28.72 | 1.34% | 4,362,977 |
| Oct 30, 2025 | 27.98 | 28.68 | 27.90 | 28.34 | 28.34 | 1.29% | 3,858,033 |
| Oct 28, 2025 | 28.00 | 28.68 | 27.92 | 27.98 | 27.98 | -0.07% | 2,229,915 |
| Oct 27, 2025 | 27.10 | 28.18 | 26.72 | 28.00 | 28.00 | 3.93% | 4,521,609 |
| Oct 24, 2025 | 26.40 | 27.46 | 25.92 | 26.94 | 26.94 | 2.05% | 5,723,605 |
| Oct 23, 2025 | 24.94 | 27.08 | 24.88 | 26.40 | 26.40 | 5.94% | 9,021,265 |
| Oct 22, 2025 | 24.78 | 24.94 | 24.34 | 24.92 | 24.92 | 0.81% | 4,339,623 |
| Oct 21, 2025 | 24.96 | 25.44 | 24.72 | 24.72 | 24.72 | -0.16% | 5,016,763 |
| Oct 20, 2025 | 24.96 | 25.22 | 24.70 | 24.76 | 24.76 | -0.16% | 3,013,038 |
| Oct 17, 2025 | 25.22 | 25.44 | 24.46 | 24.80 | 24.80 | -1.67% | 2,534,556 |
| Oct 16, 2025 | 26.32 | 26.64 | 25.20 | 25.22 | 25.22 | -4.11% | 2,729,349 |
| Oct 15, 2025 | 25.18 | 26.54 | 24.84 | 26.30 | 26.30 | 5.20% | 4,261,061 |
| Oct 14, 2025 | 26.68 | 26.68 | 25.00 | 25.00 | 25.00 | -5.73% | 4,094,399 |
| Oct 13, 2025 | 27.22 | 27.22 | 26.52 | 26.52 | 26.52 | -2.86% | 2,397,655 |
| Oct 10, 2025 | 28.12 | 28.72 | 27.30 | 27.30 | 27.30 | -2.43% | 4,197,755 |
| Oct 9, 2025 | 28.82 | 28.82 | 27.80 | 27.98 | 27.98 | -1.69% | 2,911,137 |
| Oct 8, 2025 | 29.18 | 29.46 | 28.36 | 28.46 | 28.46 | -2.47% | 5,019,859 |
| Oct 7, 2025 | 27.56 | 29.70 | 27.36 | 29.18 | 29.18 | 5.88% | 9,524,016 |
| Oct 6, 2025 | 27.94 | 28.32 | 27.48 | 27.56 | 27.56 | -0.86% | 4,052,122 |
| Oct 3, 2025 | 28.88 | 29.22 | 27.28 | 27.80 | 27.80 | -3.74% | 3,377,822 |
| Oct 2, 2025 | 29.12 | 29.50 | 28.54 | 28.88 | 28.88 | -0.82% | 2,688,069 |
| Oct 1, 2025 | 29.10 | 29.58 | 28.12 | 29.12 | 29.12 | 0.76% | 4,013,513 |
| Sep 30, 2025 | 30.30 | 30.40 | 27.30 | 28.90 | 28.90 | -4.18% | 10,574,970 |
| Sep 29, 2025 | 31.18 | 31.46 | 30.16 | 30.16 | 30.16 | -3.27% | 4,398,939 |
| Sep 26, 2025 | 31.90 | 32.00 | 30.84 | 31.18 | 31.18 | -1.14% | 3,481,409 |
| Sep 25, 2025 | 31.08 | 32.00 | 30.56 | 31.54 | 31.54 | 1.48% | 3,585,206 |
| Sep 24, 2025 | 32.32 | 32.58 | 30.90 | 31.08 | 31.08 | -3.84% | 4,068,574 |
| Sep 23, 2025 | 33.22 | 33.22 | 31.62 | 32.32 | 32.32 | -2.94% | 3,915,298 |
| Sep 22, 2025 | 32.84 | 33.50 | 32.84 | 33.30 | 33.30 | 2.02% | 2,674,381 |
| Sep 19, 2025 | 33.16 | 33.40 | 32.04 | 32.64 | 32.64 | -1.57% | 3,747,848 |
| Sep 18, 2025 | 32.50 | 33.42 | 32.44 | 33.16 | 33.16 | 2.28% | 3,862,458 |
| Sep 17, 2025 | 33.82 | 34.00 | 32.42 | 32.42 | 32.42 | -4.03% | 4,660,938 |
| Sep 16, 2025 | 34.20 | 34.40 | 32.62 | 33.78 | 33.78 | -2.09% | 9,869,669 |
| Sep 15, 2025 | 32.98 | 34.58 | 32.48 | 34.50 | 34.50 | 4.55% | 16,185,020 |
| Sep 12, 2025 | 33.62 | 33.90 | 32.88 | 33.00 | 33.00 | -1.61% | 4,424,739 |
| Sep 11, 2025 | 34.58 | 35.60 | 33.54 | 33.54 | 33.54 | -2.90% | 5,580,237 |
| Sep 10, 2025 | 35.00 | 35.50 | 34.46 | 34.54 | 34.54 | -0.75% | 4,415,937 |
| Sep 9, 2025 | 35.36 | 35.52 | 34.52 | 34.80 | 34.80 | -1.58% | 7,432,463 |
| Sep 8, 2025 | 36.34 | 36.34 | 34.70 | 35.36 | 35.36 | -2.86% | 4,172,508 |
| Sep 5, 2025 | 36.30 | 36.48 | 35.96 | 36.40 | 36.40 | 0.83% | 5,260,473 |
| Sep 4, 2025 | 35.72 | 36.42 | 35.60 | 36.10 | 36.10 | 1.40% | 6,589,888 |
| Sep 3, 2025 | 35.12 | 35.80 | 35.10 | 35.60 | 35.60 | 1.42% | 6,643,185 |
| Sep 2, 2025 | 34.82 | 35.20 | 34.20 | 35.10 | 35.10 | 0.98% | 5,790,578 |
| Sep 1, 2025 | 34.22 | 34.86 | 34.22 | 34.76 | 34.76 | 1.64% | 2,048,655 |
| Aug 29, 2025 | 33.40 | 34.30 | 33.40 | 34.20 | 34.20 | 2.83% | 3,169,610 |
| Aug 28, 2025 | 33.12 | 34.20 | 33.04 | 33.26 | 33.26 | 0.42% | 4,768,247 |
| Aug 27, 2025 | 33.64 | 33.66 | 32.92 | 33.12 | 33.12 | -1.60% | 3,456,958 |
| Aug 26, 2025 | 35.60 | 35.60 | 32.00 | 33.66 | 33.66 | -5.18% | 11,712,200 |
| Aug 25, 2025 | 35.82 | 36.00 | 34.54 | 35.50 | 35.50 | -0.78% | 13,119,510 |
| Aug 22, 2025 | 35.60 | 35.84 | 35.50 | 35.78 | 35.78 | 0.68% | 9,707,358 |
| Aug 21, 2025 | 35.60 | 35.80 | 35.22 | 35.54 | 35.54 | 0.06% | 12,396,800 |
| Aug 20, 2025 | 35.28 | 35.74 | 35.02 | 35.52 | 35.52 | 0.68% | 8,250,054 |
| Aug 19, 2025 | 35.34 | 35.50 | 35.00 | 35.28 | 35.28 | -0.17% | 2,831,094 |
| Aug 18, 2025 | 35.10 | 35.44 | 34.86 | 35.34 | 35.34 | 0.91% | 5,914,824 |
| Aug 15, 2025 | 34.74 | 35.16 | 33.96 | 35.02 | 35.02 | 0.92% | 4,479,091 |
| Aug 14, 2025 | 34.14 | 35.08 | 33.70 | 34.70 | 34.70 | 2.06% | 6,606,184 |
| Aug 13, 2025 | 34.80 | 35.04 | 33.60 | 34.00 | 34.00 | -2.19% | 4,723,047 |
| Aug 12, 2025 | 34.40 | 35.02 | 34.40 | 34.76 | 34.76 | 0.93% | 3,969,234 |
| Aug 11, 2025 | 33.82 | 34.86 | 33.82 | 34.44 | 34.44 | 1.89% | 5,143,553 |
| Aug 8, 2025 | 33.36 | 34.42 | 33.20 | 33.80 | 33.80 | 1.38% | 7,350,268 |
| Aug 7, 2025 | 32.98 | 33.56 | 32.42 | 33.34 | 33.34 | 0.73% | 9,080,433 |
| Aug 6, 2025 | 30.46 | 33.16 | 30.24 | 33.10 | 33.10 | 9.68% | 15,372,650 |
| Aug 5, 2025 | 30.12 | 30.80 | 29.96 | 30.18 | 30.18 | 0.47% | 7,212,351 |
| Aug 4, 2025 | 30.08 | 30.44 | 29.96 | 30.04 | 30.04 | 0.13% | 3,043,335 |
| Aug 1, 2025 | 29.50 | 30.30 | 29.50 | 30.00 | 30.00 | 1.69% | 3,752,649 |
| Jul 31, 2025 | 29.70 | 30.34 | 29.32 | 29.50 | 29.50 | -0.41% | 4,174,921 |
| Jul 30, 2025 | 28.42 | 30.24 | 28.34 | 29.62 | 29.62 | 4.44% | 5,670,592 |
| Jul 29, 2025 | 28.84 | 29.16 | 28.32 | 28.36 | 28.36 | -1.53% | 4,457,917 |
| Jul 28, 2025 | 28.28 | 28.88 | 28.08 | 28.80 | 28.80 | 1.77% | 8,485,412 |
| Jul 25, 2025 | 28.02 | 28.42 | 27.88 | 28.30 | 28.30 | 1.65% | 5,204,561 |
| Jul 24, 2025 | 27.44 | 28.02 | 27.44 | 27.84 | 27.84 | 1.61% | 3,387,382 |
| Jul 23, 2025 | 27.34 | 28.20 | 27.16 | 27.40 | 27.40 | 0.22% | 9,153,893 |
| Jul 22, 2025 | 27.52 | 27.86 | 27.18 | 27.34 | 27.34 | 0.22% | 6,504,075 |
| Jul 21, 2025 | 27.80 | 28.40 | 27.24 | 27.28 | 27.28 | -1.80% | 12,480,290 |
| Jul 18, 2025 | 27.80 | 28.30 | 27.52 | 27.78 | 27.78 | 0.80% | 5,341,855 |