Skip to main content
Anadolu Anonim Türk Sigorta Sirketi (IST:ANSGR)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.70
+0.28 (1.25%)
At close: Dec 5, 2025

IST:ANSGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.3822.8822.3022.66-1.07%3,800,518
Dec 4, 202522.4822.6422.3022.4222.42-0.27%4,197,035
Dec 3, 202522.4822.6822.2022.4822.48-7,079,776
Dec 2, 202522.7222.8222.4822.4822.48-1.06%4,318,578
Dec 1, 202522.5022.9422.3022.7222.720.98%6,508,392
Nov 28, 202522.4422.7022.2422.5022.500.27%3,640,386
Nov 27, 202522.2222.7622.2222.4422.440.90%4,772,062
Nov 26, 202522.0222.3421.9822.2422.240.54%4,580,476
Nov 25, 202522.1622.1821.8622.1222.12-4,226,078
Nov 24, 202522.0022.1221.8422.1222.12-0.09%4,652,157
Nov 21, 202522.1422.1821.8422.1422.14-6,057,396
Nov 20, 202522.4022.6822.1222.1422.14-0.81%4,464,835
Nov 19, 202522.2822.5822.2622.3222.320.81%7,103,079
Nov 18, 202522.3822.5622.0622.1422.14-1.25%6,060,606
Nov 17, 202522.0422.4422.0222.4222.422.28%4,153,938
Nov 14, 202522.0422.3821.9221.9221.92-0.99%4,276,844
Nov 13, 202522.1622.5421.9622.1422.140.09%8,360,670
Nov 12, 202522.5022.5021.9622.1222.12-0.90%4,707,193
Nov 11, 202523.0223.0621.8822.3222.32-2.87%8,321,719
Nov 10, 202523.7023.7022.9022.9822.98-2.38%7,531,429
Nov 7, 202523.6023.7623.3223.5423.54-0.25%7,356,847
Nov 6, 202523.9023.9223.4423.6023.60-0.51%5,558,983
Nov 5, 202523.4823.8823.2023.7223.721.19%8,724,755
Nov 4, 202523.5823.9423.3223.4423.44-0.26%6,790,465
Nov 3, 202523.2423.9623.1823.5023.501.38%15,160,870
Oct 31, 202523.2623.7023.1423.1823.18-0.43%8,814,041
Oct 30, 202523.3823.5822.9223.2823.28-0.34%8,562,659
Oct 28, 202523.5223.7223.2223.3623.36-0.68%7,486,922
Oct 27, 202523.3023.8822.5423.5223.520.94%16,357,660
Oct 24, 202523.0623.6022.5423.3023.302.01%18,264,420
Oct 23, 202522.4822.9622.1022.8422.841.87%13,580,140
Oct 22, 202522.5823.0022.3822.4222.42-0.44%11,959,400
Oct 21, 202521.9022.5621.8622.5222.523.30%18,367,790
Oct 20, 202521.3221.9021.2421.8021.802.64%12,166,280
Oct 17, 202521.4621.4620.9621.2421.24-1.12%6,770,635
Oct 16, 202521.1621.6021.1621.4821.480.75%6,542,843
Oct 15, 202521.1021.4620.8621.3221.321.91%10,235,950
Oct 14, 202521.4221.5620.8020.9220.92-2.33%5,975,857
Oct 13, 202521.8021.8021.3221.4221.42-1.74%7,052,417
Oct 10, 202521.1821.8221.1421.8021.803.22%9,079,803
Oct 9, 202521.4021.4820.9621.1221.12-0.38%7,373,624
Oct 8, 202521.1221.9621.0421.2021.200.76%12,513,060
Oct 7, 202520.3621.1420.2821.0421.043.54%8,712,213
Oct 6, 202520.7820.8420.3220.3220.32-1.84%5,587,534
Oct 3, 202521.0221.2620.6820.7020.70-0.58%11,330,950
Oct 2, 202521.6021.6420.8220.8220.82-3.61%10,079,400
Oct 1, 202521.4821.6621.1621.6021.600.84%5,106,428
Sep 30, 202521.3021.6221.1821.4221.420.56%5,435,264
Sep 29, 202521.4021.4221.0621.3021.30-0.65%6,711,280
Sep 26, 202521.2221.7021.1421.4421.441.42%11,265,190
Sep 25, 202521.4021.4821.1221.1421.14-1.03%6,613,014
Sep 24, 202521.6021.6221.1821.3621.36-0.65%8,742,790
Sep 23, 202522.0222.0221.5021.5021.50-3.15%7,882,551
Sep 22, 202521.7222.3021.7222.2022.203.74%11,706,200
Sep 19, 202521.9422.0821.4021.4021.40-2.28%12,843,310
Sep 18, 202522.0622.3621.7621.9021.90-0.64%9,429,200
Sep 17, 202522.2622.2621.9422.0422.04-0.72%7,437,422
Sep 16, 202522.4022.4021.8022.2022.200.09%7,455,670
Sep 15, 202521.2022.2820.8822.1822.184.43%10,226,040
Sep 12, 202521.2621.2820.8221.2421.240.38%5,173,199
Sep 11, 202521.1421.7421.0821.1621.160.09%9,048,714
Sep 10, 202521.1221.2821.0021.1421.140.48%6,499,999
Sep 9, 202521.2221.4021.0421.0421.04-1.13%4,977,849
Sep 8, 202521.0621.3620.9021.2821.28-1.66%6,277,325
Sep 5, 202521.8621.9221.5621.6421.64-0.73%5,992,574
Sep 4, 202521.6022.0021.5621.8021.800.93%5,057,319
Sep 3, 202521.7221.7421.0221.6021.60-0.83%9,323,399
Sep 2, 202522.2822.3621.0821.7821.78-2.07%12,893,580
Sep 1, 202522.4222.4822.1822.2422.24-0.45%7,544,446
Aug 29, 202522.1822.4622.1622.3422.340.81%7,016,948
Aug 28, 202522.2622.5422.1022.1622.16-0.36%6,800,284
Aug 27, 202522.7022.7422.1422.2422.24-1.51%9,333,599
Aug 26, 202522.2422.9222.1222.5822.581.71%18,204,390
Aug 25, 202522.3022.3022.1022.2022.200.36%19,354,070
Aug 22, 202522.7022.7222.0622.1222.12-1.69%15,561,120
Aug 21, 202522.2222.7022.2222.5022.501.63%12,538,950
Aug 20, 202522.2022.5021.9622.1422.14-13,008,790
Aug 19, 202522.5622.6422.1422.1422.14-1.86%5,386,277
Aug 18, 202522.5022.7222.2822.5622.560.27%3,793,158
Aug 15, 202522.8822.9422.4822.5022.50-1.57%3,736,600
Aug 14, 202523.1623.3022.8622.8622.86-1.21%3,201,550
Aug 13, 202523.4223.6823.0223.1423.140.23%3,826,456
Aug 12, 202523.3323.3623.0023.0923.09-1.23%4,900,944
Aug 11, 202523.3823.6823.3523.3823.380.37%6,543,860
Aug 8, 202523.4823.6423.2823.2923.29-5,497,908
Aug 7, 202523.2323.5023.2123.2923.290.49%5,070,428
Aug 6, 202523.3923.4522.8523.1823.18-0.80%10,204,044
Aug 5, 202523.7823.9023.3623.3623.36-1.42%8,442,744
Aug 4, 202524.1324.2323.4823.7023.70-4.58%23,667,956
Aug 1, 202524.9125.5824.6624.8424.84-0.05%16,210,412
Jul 31, 202524.7125.1324.6124.8524.850.71%10,714,832
Jul 30, 202524.2524.8524.0924.6824.681.91%8,149,612
Jul 29, 202524.1424.2624.0324.2124.210.21%3,851,428
Jul 28, 202524.8525.3824.1624.1624.16-2.13%7,367,376
Jul 25, 202524.3424.8424.3424.6924.691.81%9,353,028
Jul 24, 202523.8824.4123.8124.2524.251.78%11,484,896
Jul 23, 202523.8424.0623.7523.8323.830.05%5,189,908
Jul 22, 202523.8924.3623.7323.8123.81-0.21%11,881,224
Jul 21, 202524.2524.3523.7023.8623.860.48%15,225,904
Jul 18, 202523.0123.9522.9523.7523.753.26%9,789,184