Skip to main content
Ahes Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AHSGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.90
-0.03 (-0.22%)
Dec 5, 2025, 6:08 PM GMT+3

IST:AHSGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.9314.6713.7214.21-2.01%780,497
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
Oct 16, 202511.4312.1611.3511.5711.571.19%4,843,111
Oct 15, 202511.2811.6311.2611.4311.431.44%3,953,031
Oct 14, 202511.4311.5411.0011.2711.27-1.42%2,973,712
Oct 13, 202511.3111.5110.9611.4311.431.10%3,491,482
Oct 10, 202511.4512.0811.3111.3111.31-0.81%6,841,810
Oct 9, 202511.1411.4110.9811.4011.402.88%4,216,615
Oct 8, 202511.6411.7011.0711.0811.08-4.65%3,891,852
Oct 7, 202511.0911.6210.9511.6211.624.88%4,776,533
Oct 6, 202511.2711.5711.0711.0811.08-1.68%3,447,074
Oct 3, 202511.5411.6511.1611.2711.27-0.67%6,310,556
Oct 2, 202511.3511.6411.1511.3511.35-0.04%3,738,679
Oct 1, 202511.3211.6710.9611.3511.350.24%4,202,425
Sep 30, 202511.1711.4910.8711.3211.321.60%4,814,524
Sep 29, 202511.3511.3710.9311.1511.15-1.76%3,891,238
Sep 26, 202511.7011.7511.3511.3511.35-2.05%4,662,469
Sep 25, 202511.1511.8710.7011.5811.583.93%8,623,737
Sep 24, 202511.2911.4911.1011.1511.15-2.13%5,693,544
Sep 23, 202511.7812.4211.3911.3911.39-3.35%6,579,635
Sep 22, 202511.6212.0811.0411.7811.783.27%11,223,904
Sep 19, 202512.2112.6211.4111.4111.41-6.67%9,224,794
Sep 18, 202513.1213.3012.2312.2312.23-6.88%7,525,662
Sep 17, 202512.1013.2311.8513.1313.138.64%9,097,055
Sep 16, 202512.1412.4111.9212.0912.091.63%4,650,881
Sep 15, 202511.4111.8910.9511.8911.894.81%6,391,815
Sep 12, 202511.5411.8911.0811.3511.35-1.69%6,521,471
Sep 11, 202511.5112.2511.3811.5411.54-0.60%8,459,316
Sep 10, 202511.6611.9111.1711.6111.610.14%8,964,670
Sep 9, 202510.5411.6010.2811.6011.5910.00%16,790,259
Sep 8, 202510.2210.7810.2210.5410.54-0.26%4,732,314
Sep 5, 202510.4310.7510.2210.5710.571.93%6,180,771
Sep 4, 202510.3810.6310.2410.3710.37-0.15%5,643,198
Sep 3, 202510.0910.609.8010.3810.383.40%9,399,035
Sep 2, 202510.4610.669.4610.0410.04-3.48%10,238,487
Sep 1, 202510.8011.0710.3810.4110.41-3.66%8,755,121
Aug 29, 202511.3511.6210.7810.8010.80-4.85%9,104,722
Aug 28, 202510.6011.3510.4111.3511.357.25%12,659,298
Aug 27, 202510.3510.9510.1110.5810.582.25%14,666,522
Aug 26, 202510.8811.0810.2510.3510.35-0.73%16,760,674
Aug 25, 20259.4810.439.1610.4310.439.98%27,977,916
Aug 22, 20259.009.788.969.489.485.85%16,083,577
Aug 21, 20259.189.348.828.968.96-2.24%16,174,131
Aug 20, 20258.379.178.349.169.169.49%19,057,992
Aug 19, 20258.629.048.148.378.37-7.41%45,581,742
Aug 18, 202510.0510.289.049.049.04-9.96%8,772,770
Aug 15, 20259.1310.049.0910.0410.049.95%28,591,094
Aug 14, 20258.659.188.529.139.134.20%29,288,455
Aug 13, 20258.879.488.698.768.76-1.16%34,416,208
Aug 12, 20258.199.008.198.878.868.32%34,230,297
Aug 11, 20258.118.437.618.188.182.36%43,910,896
Aug 8, 20257.328.007.168.007.999.97%29,855,558
Aug 7, 20257.167.547.127.277.273.46%18,483,194
Aug 6, 20257.047.176.947.037.03-0.23%25,750,479
Aug 5, 20256.877.166.737.047.042.59%18,415,036
Aug 4, 20256.877.226.816.876.86-0.07%24,201,599
Aug 1, 20256.506.956.146.876.878.63%28,519,976
Jul 31, 20256.166.376.166.326.322.71%15,805,249
Jul 30, 20256.096.385.996.166.161.52%14,663,077
Jul 29, 20256.126.276.036.076.06-0.96%12,244,005
Jul 28, 20256.086.446.086.126.121.16%10,966,840
Jul 25, 20255.976.145.786.056.05-18,234,916
Jul 24, 20256.146.215.986.056.05-0.98%7,968,782
Jul 23, 20256.306.416.096.116.11-3.58%7,413,952
Jul 22, 20256.496.506.296.346.34-1.58%7,911,628
Jul 21, 20256.116.556.116.446.445.57%10,478,392
Jul 18, 20256.096.175.986.106.100.18%7,557,456