Skip to main content
Ahes Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AHSGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.35
+0.15 (0.82%)
Apr 29, 2026, 9:55 AM GMT+3

IST:AHSGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.1918.8818.0218.2018.200.50%4,814,916
Apr 27, 202618.0818.9518.0218.1118.110.39%4,103,377
Apr 24, 202618.3218.5917.8718.0418.04-1.53%2,494,273
Apr 22, 202618.2019.2518.0518.3218.320.66%3,813,172
Apr 21, 202618.3519.6517.8518.2018.20-0.82%3,847,825
Apr 20, 202618.0918.4917.8018.3518.351.44%3,058,365
Apr 17, 202617.8418.1817.7018.0918.091.92%2,474,832
Apr 16, 202618.1018.1517.5817.7517.75-1.39%2,265,623
Apr 15, 202618.3818.3918.0018.0018.00-0.39%1,368,571
Apr 14, 202617.7218.6617.7218.0718.072.21%2,882,946
Apr 13, 202618.1518.3717.6517.6817.68-2.86%2,027,380
Apr 10, 202618.0118.3418.0118.2018.201.11%1,739,720
Apr 9, 202618.0818.5517.7018.0018.00-0.77%2,811,234
Apr 8, 202618.3618.7318.0018.1418.143.42%3,360,525
Apr 7, 202618.4818.4817.5217.5417.54-4.67%2,696,972
Apr 6, 202618.3319.0018.2318.4018.400.38%2,505,070
Apr 3, 202619.1919.3418.0718.3318.33-4.03%2,934,247
Apr 2, 202619.4519.5018.5519.1019.10-2.80%3,632,187
Apr 1, 202619.2520.3218.5419.6519.655.36%7,224,126
Mar 31, 202616.9618.6516.2518.6518.659.96%4,282,464
Mar 30, 202617.6017.8616.9216.9616.96-3.91%3,177,515
Mar 27, 202617.9619.0817.4617.6517.65-1.73%3,835,370
Mar 26, 202619.4519.4517.9617.9617.96-6.56%3,111,179
Mar 25, 202619.3820.8019.0819.2219.22-0.77%3,522,988
Mar 24, 202619.9120.1819.2019.3719.37-3.54%3,001,538
Mar 23, 202620.2822.3819.7520.0820.08-1.95%2,717,928
Mar 19, 202620.6421.2220.3020.4820.48-0.78%943,377
Mar 18, 202621.0021.5220.5020.6420.64-3.01%3,304,908
Mar 17, 202622.4023.5021.2821.2821.28-2.30%8,814,772
Mar 16, 202621.0621.7820.5221.7821.7810.00%6,724,320
Mar 13, 202620.4620.4819.6519.8019.80-3.13%1,749,569
Mar 12, 202619.6921.0019.6020.4420.443.81%2,933,973
Mar 11, 202620.3820.4019.4419.6919.69-3.67%1,873,057
Mar 10, 202619.9020.4419.5620.4420.445.36%2,217,998
Mar 9, 202619.7520.7019.2619.4019.40-2.22%3,045,278
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%13,520,810
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