Skip to main content
Ahlatci Dogal Gaz Dagitim Enerji ve Yatirim A.S. (IST:AHGAZ)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.34
-0.62 (-2.59%)
Last updated: Mar 6, 2026, 3:16 PM GMT+3

IST:AHGAZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.7224.5223.6623.82-0.76%5,385,303
Mar 4, 202623.9024.0623.5423.6423.64-0.17%3,221,570
Mar 3, 202624.6424.8023.6823.6823.68-2.15%6,341,706
Mar 2, 202623.2025.3223.2024.2024.20-2.73%10,029,170
Feb 27, 202624.9025.0424.2624.8824.88-0.32%5,771,185
Feb 26, 202624.0425.0624.0424.9624.963.91%4,704,597
Feb 25, 202625.1025.1024.0024.0224.02-3.77%7,552,930
Feb 24, 202625.5425.9424.8024.9624.96-1.96%11,662,314
Feb 23, 202625.7026.1225.4625.4625.46-0.55%16,407,850
Feb 20, 202625.9826.0224.9025.6025.60-1.46%9,781,685
Feb 19, 202625.3826.5425.3025.9825.983.10%17,113,630
Feb 18, 202625.3625.9825.1825.2025.20-0.32%12,959,410
Feb 17, 202625.0825.3024.9225.2825.280.96%4,607,293
Feb 16, 202625.0025.4624.9625.0425.040.16%5,725,645
Feb 13, 202625.3225.3224.7825.0025.00-1.26%8,761,384
Feb 12, 202625.4026.0624.2425.3225.32-0.71%17,985,550
Feb 11, 202625.6426.1823.0825.5025.50-0.55%47,536,100
Feb 10, 202625.6826.4025.2625.6425.64-0.08%6,285,286
Feb 9, 202625.1625.6625.0825.6625.661.99%3,860,593
Feb 6, 202624.9025.1624.2825.1625.161.78%2,987,110
Feb 5, 202625.9225.9224.7224.7224.72-3.74%3,878,993
Feb 4, 202625.7626.0625.6625.6825.68-0.16%3,661,530
Feb 3, 202626.1626.3025.7225.7225.72-1.30%4,345,820
Feb 2, 202626.3426.4025.6426.0626.06-1.73%5,330,878
Jan 30, 202626.9626.9625.8226.5226.52-1.78%6,197,504
Jan 29, 202625.6027.0225.4227.0027.005.63%13,163,130
Jan 28, 202625.8826.7025.5625.5625.56-1.16%8,357,428
Jan 27, 202625.6826.2025.2225.8625.860.78%10,144,600
Jan 26, 202626.0426.3025.3225.6625.66-0.39%14,053,660
Jan 23, 202625.0826.3223.9625.7625.763.62%17,272,345
Jan 22, 202622.9425.0822.9424.8624.869.04%14,452,750
Jan 21, 202623.1223.4222.7222.8022.80-1.21%4,157,056
Jan 20, 202622.6823.5622.6023.0823.081.76%5,025,514
Jan 19, 202622.6022.9822.5622.6822.680.44%3,284,970
Jan 16, 202622.2222.7422.1822.5822.581.71%3,534,127
Jan 15, 202621.8622.3421.7422.2022.201.65%4,608,303
Jan 14, 202622.1422.5221.7821.8421.84-1.27%4,264,432
Jan 13, 202621.7622.4021.7622.1222.121.84%3,358,810
Jan 12, 202622.0222.1021.7221.7221.72-1.36%2,597,826
Jan 9, 202622.4022.4821.9822.0222.02-1.61%2,598,748
Jan 8, 202622.7222.9022.0422.3822.38-1.50%3,522,843
Jan 7, 202621.8823.1421.5822.7222.723.93%8,494,626
Jan 6, 202622.1022.1621.8021.8621.86-1.09%3,133,253
Jan 5, 202622.4622.5021.7622.1022.10-1.60%4,249,520
Jan 2, 202622.6422.6422.1822.4622.46-0.18%2,732,956
Dec 31, 202522.2422.5421.8222.5022.501.35%5,060,685
Dec 30, 202522.2822.6422.0422.2022.20-0.36%3,544,142
Dec 29, 202523.0623.2621.9422.2822.28-3.13%6,655,199
Dec 26, 202523.0423.1422.4823.0023.000.35%2,434,727
Dec 25, 202522.8423.2622.8222.9222.920.53%2,991,892
Dec 24, 202522.5223.1422.5222.8022.801.24%4,996,108
Dec 23, 202523.1423.2022.5222.5222.52-2.68%5,537,186
Dec 22, 202524.1024.2423.1423.1423.14-3.98%5,413,450
Dec 19, 202523.6824.1023.4424.1024.101.77%2,390,939
Dec 18, 202523.7623.9023.4823.6823.68-0.25%2,522,006
Dec 17, 202523.8224.1023.7023.7423.74-0.34%2,383,695
Dec 16, 202524.5224.5823.7623.8223.82-2.85%2,469,095
Dec 15, 202524.6424.7824.4424.5224.52-0.16%2,957,997
Dec 12, 202524.9825.0224.4424.5624.56-1.37%2,733,263
Dec 11, 202524.9425.3224.8624.9024.900.08%2,428,426
Dec 10, 202525.2225.3424.8824.8824.88-1.11%2,917,616
Dec 9, 202525.6425.6825.1225.1625.16-1.49%3,041,129
Dec 8, 202525.6426.0425.4425.5425.54-0.31%3,639,161
Dec 5, 202525.2425.7025.2025.6225.621.59%3,251,558
Dec 4, 202525.7026.0625.0825.2225.22-1.64%3,682,632
Dec 3, 202526.2026.6825.6425.6425.64-2.14%3,969,948
Dec 2, 202525.9227.0025.6826.2026.202.42%8,948,513
Dec 1, 202526.0826.5625.4225.5825.58-0.31%4,028,899
Nov 28, 202526.6226.9425.6425.6625.66-3.61%2,838,860
Nov 27, 202526.4026.7426.2026.6226.620.83%2,545,697
Nov 26, 202528.6429.0026.4026.4026.40-6.58%8,427,498
Nov 25, 202527.2429.5226.1628.2628.264.51%13,639,640
Nov 24, 202526.8027.9426.5427.0427.041.12%7,258,460
Nov 21, 202527.0227.2226.6426.7426.74-0.89%3,871,908
Nov 20, 202526.3627.3626.3626.9826.982.43%4,285,084
Nov 19, 202527.0427.2626.3426.3426.34-2.59%5,092,343
Nov 18, 202526.8627.2426.5427.0427.040.67%3,045,822
Nov 17, 202525.8426.8825.8426.8626.863.95%1,655,074
Nov 14, 202526.1626.2225.6225.8425.84-1.22%1,661,284
Nov 13, 202526.9627.0426.0226.1626.16-2.53%2,483,008
Nov 12, 202527.6027.6626.4026.8426.84-2.19%3,456,589
Nov 11, 202528.0029.4626.9427.4427.44-0.65%13,416,080
Nov 10, 202527.8628.0027.2627.6227.62-0.72%2,182,131
Nov 7, 202527.9228.2627.4227.8227.82-0.36%2,371,366
Nov 6, 202528.5428.5827.7027.9227.92-2.04%2,868,028
Nov 5, 202529.0829.1028.5028.5028.50-1.99%2,797,361
Nov 4, 202528.6229.3027.7429.0829.081.61%5,125,151
Nov 3, 202528.7229.2228.6228.6228.62-0.35%2,804,478
Oct 31, 202528.3428.9428.2228.7228.721.34%4,362,977
Oct 30, 202527.9828.6827.9028.3428.341.29%3,858,033
Oct 28, 202528.0028.6827.9227.9827.98-0.07%2,229,915
Oct 27, 202527.1028.1826.7228.0028.003.93%4,521,609
Oct 24, 202526.4027.4625.9226.9426.942.05%5,723,605
Oct 23, 202524.9427.0824.8826.4026.405.94%9,021,265
Oct 22, 202524.7824.9424.3424.9224.920.81%4,339,623
Oct 21, 202524.9625.4424.7224.7224.72-0.16%5,016,763
Oct 20, 202524.9625.2224.7024.7624.76-0.16%3,013,038
Oct 17, 202525.2225.4424.4624.8024.80-1.67%2,534,556
Oct 16, 202526.3226.6425.2025.2225.22-4.11%2,729,349
Oct 15, 202525.1826.5424.8426.3026.305.20%4,261,061