Skip to main content
Ahes Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AHSGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.40
-0.44 (-2.22%)
Mar 9, 2026, 6:09 PM GMT+3

IST:AHSGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.7520.7019.2619.73--0.55%2,525,375
Mar 6, 202621.0221.7819.5019.8419.84-5.43%4,154,939
Mar 5, 202622.5423.0020.9820.9820.98-5.92%4,520,874
Mar 4, 202623.3024.5421.0822.3022.30-0.09%20,413,810
Mar 3, 202620.9022.3220.7422.3222.329.95%2,924,676
Mar 2, 202616.6220.3016.6220.3020.309.97%4,969,635
Feb 27, 202618.8619.7518.4618.4618.46-1.81%2,111,236
Feb 26, 202619.3019.6918.7418.8018.80-2.59%1,911,577
Feb 25, 202619.0821.2218.1619.3019.30-1.08%7,524,393
Feb 24, 202619.5020.2019.0519.5119.51-0.76%1,434,863
Feb 23, 202621.0021.5819.4719.6619.66-4.10%3,432,992
Feb 20, 202619.8720.8219.8620.5020.502.09%1,503,130
Feb 19, 202621.0621.8819.5020.0820.08-7.12%3,075,117
Feb 18, 202622.6222.7020.6021.6221.62-5.51%1,711,617
Feb 17, 202623.1623.2622.4022.8822.88-0.69%811,756
Feb 16, 202623.0024.0022.8823.0423.040.09%1,039,877
Feb 13, 202623.4623.5021.7023.0223.02-2.37%1,034,166
Feb 12, 202624.0024.4022.8023.5823.58-3.36%1,417,198
Feb 11, 202626.0226.1023.7024.4024.40-6.23%1,432,899
Feb 10, 202625.8026.1825.1026.0226.022.04%932,128
Feb 9, 202624.2826.2424.2825.5025.505.37%1,495,806
Feb 6, 202624.0225.3224.0224.2024.20-1.55%883,183
Feb 5, 202624.4024.9624.0024.5824.581.57%1,231,493
Feb 4, 202623.6625.0623.4224.2024.201.60%1,631,139
Feb 3, 202623.3824.4022.6823.8223.822.23%1,701,059
Feb 2, 202623.5224.7222.9223.3023.30-2.51%1,600,340
Jan 30, 202622.9224.0022.0223.9023.903.91%1,184,561
Jan 29, 202622.8424.2821.7223.0023.000.35%2,175,589
Jan 28, 202622.5823.5422.2022.9222.92-0.52%1,278,981
Jan 27, 202623.5425.7022.7023.0423.04-2.12%2,362,418
Jan 26, 202621.3223.5421.0223.5423.5410.00%1,925,495
Jan 23, 202621.8022.8820.9021.4021.40-0.93%1,763,211
Jan 22, 202622.3422.3421.2621.6021.60-4.17%2,126,319
Jan 21, 202622.3023.5021.9822.5422.541.62%3,372,056
Jan 20, 202620.1622.1819.3122.1822.189.91%2,892,687
Jan 19, 202620.1020.7619.5020.1820.18-0.10%1,976,442
Jan 16, 202621.1021.3019.8720.2020.20-4.99%7,117,387
Jan 15, 202622.4823.2021.0621.2621.26-5.43%10,771,500
Jan 14, 202625.0226.6022.0422.4822.48-7.11%23,166,760
Jan 13, 202622.7424.2022.3824.2024.2010.00%7,803,518
Jan 12, 202621.7222.7420.3222.0022.001.20%13,520,817
Jan 9, 202622.4022.9820.8421.7421.744.02%21,856,430
Jan 8, 202619.8620.9019.5720.9020.9010.00%4,141,975
Jan 7, 202618.0019.0017.3519.0019.009.95%14,439,940
Jan 6, 202616.7217.5816.7017.2817.283.35%3,194,508
Jan 5, 202616.3817.6216.2116.7216.722.08%5,929,064
Jan 2, 202616.7017.0115.8716.3816.38-2.03%6,451,613
Dec 31, 202515.3416.7215.0616.7216.7210.00%4,307,358
Dec 30, 202515.5616.2114.4015.2015.20-2.31%6,524,968
Dec 29, 202515.7315.9015.4215.5615.56-0.64%1,506,328
Dec 26, 202515.6015.9215.5115.6615.660.38%1,449,909
Dec 25, 202515.4216.0115.1515.6015.601.17%1,684,072
Dec 24, 202515.2616.0214.9515.4215.420.06%3,979,776
Dec 23, 202515.9416.1915.3115.4115.41-2.96%4,279,749
Dec 22, 202515.6116.1415.3215.8815.881.79%4,800,614
Dec 19, 202516.0816.2715.5115.6015.60-1.33%2,777,044
Dec 18, 202516.9017.6915.6415.8115.81-1.80%13,222,070
Dec 17, 202514.6416.1014.0216.1016.109.97%8,839,111
Dec 16, 202515.4015.6814.4214.6414.64-4.81%4,053,495
Dec 15, 202514.0715.3814.0715.3815.389.31%3,578,374
Dec 12, 202514.1614.5913.7614.0714.07-0.64%2,131,260
Dec 11, 202513.9514.5013.8114.1614.161.51%2,009,706
Dec 10, 202513.9314.6713.7813.9513.950.14%3,350,988
Dec 9, 202513.2014.1312.8213.9313.935.53%3,960,081
Dec 8, 202513.9014.1013.2013.2013.20-5.04%2,212,034
Dec 5, 202513.9314.6713.7213.9013.90-0.22%1,688,905
Dec 4, 202514.0114.2913.3613.9313.93-0.57%3,143,046
Dec 3, 202514.3414.4813.7914.0114.01-2.30%3,296,127
Dec 2, 202515.4015.4313.9014.3414.34-2.78%3,395,632
Dec 1, 202514.4615.0014.2014.7514.752.01%3,405,567
Nov 28, 202514.5115.4114.0814.4614.46-0.28%3,259,566
Nov 27, 202515.2216.0513.7814.5014.50-4.02%6,977,889
Nov 26, 202514.3815.7614.3815.1115.115.47%10,934,210
Nov 25, 202514.3014.7214.0514.3214.320.28%1,933,597
Nov 24, 202514.1915.0114.1914.2814.28-2.76%2,031,017
Nov 21, 202514.3214.9313.8714.6914.691.59%1,746,854
Nov 20, 202514.6214.8413.9314.4614.46-0.93%2,628,849
Nov 19, 202514.5815.6814.5814.6014.590.10%3,050,763
Nov 18, 202514.8515.1214.3214.5814.58-0.92%1,638,740
Nov 17, 202514.3915.1514.3014.7214.722.25%1,863,164
Nov 14, 202514.4114.9713.7214.3914.391.14%2,724,402
Nov 13, 202514.6014.6414.0414.2314.23-0.66%1,330,611
Nov 12, 202514.3914.5814.0414.3214.32-0.47%1,706,698
Nov 11, 202514.3114.6413.7014.3914.390.57%4,682,782
Nov 10, 202514.2415.0814.1214.3114.31-5.36%3,916,446
Nov 7, 202516.0416.3014.6415.1215.12-4.76%7,284,492
Nov 6, 202515.7616.3015.1115.8815.882.17%5,433,882
Nov 5, 202516.1616.2714.3715.5415.540.97%19,892,942
Nov 4, 202514.7015.3914.4315.3915.399.94%3,755,092
Nov 3, 202512.8414.0012.5714.0014.009.93%9,676,798
Oct 31, 202513.3413.3412.7012.7412.744.89%11,359,202
Oct 30, 202512.2012.5111.8712.1412.14-0.48%4,494,718
Oct 28, 202512.5812.6812.1612.2012.20-2.93%2,060,791
Oct 27, 202512.4912.9112.4312.5712.572.20%4,879,500
Oct 24, 202511.6012.4711.6012.3012.306.46%3,683,149
Oct 23, 202511.5311.9711.3611.5511.550.18%3,675,168
Oct 22, 202511.6211.7711.3811.5311.53-0.37%3,774,129
Oct 21, 202511.9711.9711.5711.5711.57-2.63%2,379,561
Oct 20, 202511.6211.9711.3611.8911.894.41%3,438,661
Oct 17, 202511.5711.7811.1611.3811.38-1.59%3,906,641