Skip to main content
Aksu Enerji ve Ticaret Anonim Sirketi (IST:AKSUE)
Turkey flag Turkey · Delayed Price · Currency is TRY
26.24
-0.50 (-1.87%)
At close: Mar 6, 2026

IST:AKSUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.2427.2025.6026.9826.982.82%2,176,048
Mar 6, 202626.6027.5626.1226.2426.24-1.87%2,321,536
Mar 5, 202628.2028.3025.5026.7426.74-3.95%4,936,162
Mar 4, 202626.4028.5025.6827.8427.844.90%5,510,723
Mar 3, 202625.9626.9224.7626.5426.540.38%5,150,689
Mar 2, 202624.3027.7224.2026.4426.443.36%5,121,420
Feb 27, 202624.2425.7824.2025.5825.584.32%3,669,476
Feb 26, 202624.0025.8623.6224.5224.524.25%9,517,277
Feb 25, 202622.9624.0022.5023.5223.522.89%3,384,426
Feb 24, 202622.5022.9822.3422.8622.861.60%805,555
Feb 23, 202623.3223.6422.4222.5022.50-2.43%1,462,530
Feb 20, 202623.5623.8022.4023.0623.060.26%1,598,286
Feb 19, 202622.5823.3621.8223.0023.001.95%1,739,727
Feb 18, 202622.7622.9622.4222.5622.56-0.88%1,053,674
Feb 17, 202623.1823.4022.7422.7622.76-1.81%916,234
Feb 16, 202622.6424.9022.6423.1823.182.39%2,106,331
Feb 13, 202622.6823.0222.1022.6422.640.62%2,223,210
Feb 12, 202622.9022.9822.2622.5022.50-0.44%1,338,120
Feb 11, 202622.8223.0022.5022.6022.60-1.74%976,523
Feb 10, 202623.2623.4022.8023.0023.00-0.61%927,692
Feb 9, 202622.6823.3622.6823.1423.142.12%900,208
Feb 6, 202623.2423.2422.1822.6622.66-0.70%881,818
Feb 5, 202623.8623.9622.8022.8222.82-4.36%1,370,812
Feb 4, 202623.9624.6823.6223.8623.860.42%1,723,455
Feb 3, 202623.3024.6623.2023.7623.762.33%2,438,248
Feb 2, 202623.6024.0623.0623.2223.22-2.52%1,518,914
Jan 30, 202623.7024.0823.2823.8223.820.76%1,512,340
Jan 29, 202624.3224.7623.5223.6423.64-4.83%2,156,461
Jan 28, 202624.7225.1224.6024.8424.840.57%1,364,272
Jan 27, 202624.9025.6224.6024.7024.70-0.64%2,169,152
Jan 26, 202625.6426.1224.7624.8624.86-2.89%2,119,504
Jan 23, 202624.9626.2424.6225.6025.602.73%3,066,780
Jan 22, 202624.6225.7224.1024.9224.921.71%2,691,626
Jan 21, 202623.7624.9023.3424.5024.503.11%2,730,103
Jan 20, 202623.8224.2823.3423.7623.76-0.67%1,812,819
Jan 19, 202625.0025.0023.7623.9223.92-1.97%2,288,007
Jan 16, 202625.2425.5424.3824.4024.40-3.33%2,379,300
Jan 15, 202624.5025.9223.9225.2425.241.77%3,981,728
Jan 14, 202625.4226.8024.1624.8024.800.24%7,606,728
Jan 13, 202622.5624.7422.1224.7424.749.96%5,080,848
Jan 12, 202621.6023.2221.4022.5022.503.69%2,998,609
Jan 9, 202622.3822.5021.7021.7021.70-3.21%1,468,379
Jan 8, 202623.1823.1821.7022.4222.42-3.45%3,037,286
Jan 7, 202624.4024.4023.1223.2223.22-1.94%2,755,036
Jan 6, 202623.5025.7423.2023.6823.680.77%7,673,347
Jan 5, 202624.2424.9823.1023.5023.50-3.21%3,285,761
Jan 2, 202626.0026.3023.4024.2824.28-6.62%9,295,940
Dec 31, 202523.8626.0023.4026.0026.008.97%3,203,820
Dec 30, 202521.7023.8620.8023.8623.869.95%2,075,155
Dec 29, 202522.0222.5021.0021.7021.70-3.98%1,509,636
Dec 26, 202523.5224.0021.5022.6022.60-0.96%2,632,658
Dec 25, 202521.0022.8221.0022.8222.829.92%2,945,486
Dec 24, 202518.6920.7618.2520.7620.769.96%1,638,641
Dec 23, 202520.6021.2018.8818.8818.88-8.26%1,481,991
Dec 22, 202519.2820.5819.1720.5820.589.99%2,453,851
Dec 19, 202517.0418.7117.0118.7118.719.99%964,992
Dec 18, 202517.2517.2716.8917.0117.01-1.68%248,753
Dec 17, 202517.7817.9717.0417.3017.30-2.43%193,030
Dec 16, 202518.0518.2017.6417.7317.73-1.77%234,474
Dec 15, 202517.7918.4417.3718.0518.051.46%476,617
Dec 12, 202517.7818.4417.0017.7917.790.06%562,545
Dec 11, 202516.1717.7816.0017.7817.789.96%764,458
Dec 10, 202516.0716.3515.9416.1716.170.62%254,234
Dec 9, 202515.9316.1515.6216.0716.070.88%223,295
Dec 8, 202515.6616.3015.5015.9315.93-0.44%241,857
Dec 5, 202515.6516.5014.8816.0016.002.24%373,884
Dec 4, 202516.1516.3015.5915.6515.65-3.10%186,266
Dec 3, 202516.1216.5715.7116.1516.150.62%220,299
Dec 2, 202516.3116.4216.0216.0516.05-1.59%157,631
Dec 1, 202516.3716.9915.9916.3116.31-0.43%226,539
Nov 28, 202516.5516.5516.0616.3816.38-1.03%112,795
Nov 27, 202516.6516.7316.2316.5516.55-0.78%118,081
Nov 26, 202516.8016.9916.5416.6816.68-0.71%117,324
Nov 25, 202516.6416.9916.5916.8016.800.96%355,828
Nov 24, 202516.7517.0216.3016.6416.64-0.66%165,092
Nov 21, 202516.8917.5016.5116.7516.75-1.24%153,088
Nov 20, 202516.8817.5016.5016.9616.960.47%204,746
Nov 19, 202517.0817.1616.8816.8816.88-2.14%175,282
Nov 18, 202516.6718.3316.2017.2517.253.48%327,889
Nov 17, 202516.0016.8216.0016.6716.674.19%222,336
Nov 14, 202516.4416.4415.7016.0016.00-2.68%254,565
Nov 13, 202516.6017.0016.3416.4416.44-0.96%88,085
Nov 12, 202516.7916.9016.5016.6016.60-1.13%134,651
Nov 11, 202516.9917.2416.6016.7916.79-1.18%193,067
Nov 10, 202517.0517.2516.9016.9916.99-0.88%150,236
Nov 7, 202517.1617.4916.9517.1417.14-0.17%162,423
Nov 6, 202517.2017.3916.9417.1717.17-0.75%203,604
Nov 5, 202517.4817.7417.1217.3017.30-1.20%214,224
Nov 4, 202517.3817.8217.1017.5117.511.39%273,248
Nov 3, 202517.4017.8816.9517.2717.27-1.09%412,515
Oct 31, 202517.9017.9017.1517.4617.46-2.84%203,160
Oct 30, 202517.0018.5217.0017.9717.975.83%513,151
Oct 28, 202516.8216.9816.5616.9816.980.95%83,257
Oct 27, 202516.6916.9916.3116.8216.820.78%203,816
Oct 24, 202516.4116.9016.0016.6916.691.71%346,140
Oct 23, 202516.7216.7216.3816.4116.41-1.56%259,893
Oct 22, 202516.7316.8016.5316.6716.67-0.36%119,964
Oct 21, 202516.7016.7816.4816.7316.730.18%121,271
Oct 20, 202516.5916.9216.5316.7016.701.09%110,369
Oct 17, 202516.6016.7916.4216.5216.52-0.48%145,168