Skip to main content
Anadolu Anonim Türk Sigorta Sirketi (IST:ANSGR)
Turkey flag Turkey · Delayed Price · Currency is TRY
26.36
-0.12 (-0.45%)
Mar 9, 2026, 6:05 PM GMT+3

IST:ANSGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.8026.8225.4626.4826.48-0.45%11,579,530
Mar 5, 202625.8626.8225.8626.6026.602.86%4,770,296
Mar 4, 202625.4026.3425.2025.8625.861.57%8,725,338
Mar 3, 202625.1425.6825.0825.4625.460.87%5,987,615
Mar 2, 202624.6025.6224.3625.2425.24-2.85%9,253,315
Feb 27, 202626.3026.4225.7025.9825.98-1.22%8,613,248
Feb 26, 202626.1026.4425.7226.3026.301.47%5,414,770
Feb 25, 202626.4026.4025.4425.9225.92-1.52%17,953,850
Feb 24, 202626.0226.3425.6826.3226.321.08%16,394,050
Feb 23, 202626.3426.3625.8626.0426.040.31%9,548,500
Feb 20, 202625.8626.4025.3225.9625.960.39%11,661,340
Feb 19, 202627.5027.6025.6225.8625.86-5.90%10,928,330
Feb 18, 202627.9228.2027.1627.4827.48-1.58%22,397,539
Feb 17, 202628.0828.2827.8627.9227.92-0.57%5,177,785
Feb 16, 202627.9228.3227.9028.0828.080.79%8,694,020
Feb 13, 202627.7028.4027.5827.8627.860.94%10,408,780
Feb 12, 202627.3627.7227.2627.6027.601.10%9,619,812
Feb 11, 202627.4027.5427.0027.3027.30-0.22%6,506,675
Feb 10, 202627.2827.6026.9227.3627.361.03%10,401,200
Feb 9, 202627.1027.4826.9627.0827.080.67%8,672,938
Feb 6, 202627.0227.0826.5026.9026.90-0.44%5,409,715
Feb 5, 202627.8027.9627.0227.0227.02-3.02%8,091,898
Feb 4, 202628.3228.3627.7827.8627.86-1.28%10,551,850
Feb 3, 202628.0428.7627.8228.2228.220.64%12,166,282
Feb 2, 202628.4628.5427.6228.0428.04-1.89%9,365,731
Jan 30, 202628.7028.7427.5628.5828.580.56%15,628,629
Jan 29, 202627.7428.5427.7428.4228.422.60%16,208,940
Jan 28, 202628.0028.0427.5427.7027.70-0.57%18,812,380
Jan 27, 202627.9828.0627.6627.8627.86-0.43%7,270,955
Jan 26, 202627.3228.0227.0227.9827.982.42%9,606,565
Jan 23, 202627.6027.6627.2227.3227.32-0.22%12,818,870
Jan 22, 202626.5827.4026.3027.3827.383.01%11,859,940
Jan 21, 202627.0027.0026.3226.5826.58-0.60%6,907,409
Jan 20, 202626.4826.9426.1626.7426.741.06%6,985,303
Jan 19, 202626.8627.3426.4626.4626.46-0.68%11,369,650
Jan 16, 202625.5626.6425.5026.6426.644.23%7,168,563
Jan 15, 202625.5225.9024.4025.5625.56-0.16%8,801,498
Jan 14, 202625.0025.7024.7425.6025.603.06%12,445,630
Jan 13, 202624.5224.9624.3424.8424.841.22%7,626,621
Jan 12, 202624.6624.6824.2024.5424.54-0.08%8,991,839
Jan 9, 202624.2024.6224.0224.5624.562.33%14,799,920
Jan 8, 202623.7424.1023.4824.0024.001.10%8,201,581
Jan 7, 202624.0024.1023.6023.7423.740.68%9,402,648
Jan 6, 202623.3423.6823.1623.5823.581.81%5,194,509
Jan 5, 202622.8823.6822.8223.1623.161.22%7,493,023
Jan 2, 202623.2023.2422.8022.8822.88-1.38%6,621,420
Dec 31, 202522.9023.4022.6023.2023.200.96%5,554,162
Dec 30, 202523.3223.3422.3422.9822.98-1.46%8,699,477
Dec 29, 202523.3623.4422.9623.3223.32-0.17%5,373,777
Dec 26, 202523.6623.6823.3623.3623.36-1.18%2,578,259
Dec 25, 202523.7624.1023.5023.6423.64-0.25%2,549,642
Dec 24, 202523.6823.7823.3423.7023.70-0.25%4,329,990
Dec 23, 202523.7423.9023.4423.7623.76-0.75%3,289,961
Dec 22, 202524.0624.1623.6423.9423.94-0.50%4,684,836
Dec 19, 202524.0824.4223.8824.0624.06-0.08%6,058,706
Dec 18, 202524.2624.6824.0824.0824.08-0.74%6,995,589
Dec 17, 202524.1624.3023.9224.2624.260.66%6,541,413
Dec 16, 202523.8624.1423.6424.1024.101.01%8,079,642
Dec 15, 202523.9223.9623.7023.8623.86-4,111,029
Dec 12, 202523.6823.8623.5023.8623.860.93%4,093,795
Dec 11, 202523.6423.8223.3423.6423.64-0.08%4,055,718
Dec 10, 202524.0024.0423.5623.6623.66-1.25%4,517,408
Dec 9, 202523.4223.9823.3023.9623.962.92%7,735,700
Dec 8, 202522.7823.3422.7423.2823.282.56%9,113,430
Dec 5, 202522.3822.8822.3022.7022.701.25%5,783,650
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