Skip to main content
Anadolu Anonim Türk Sigorta Sirketi (IST:ANSGR)
Turkey flag Turkey · Delayed Price · Currency is TRY
28.66
-0.02 (-0.07%)
Apr 28, 2026, 6:09 PM GMT+3

IST:ANSGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202629.1229.1628.4228.6828.68-1.04%6,090,680
Apr 24, 202628.5628.9828.1228.9828.981.40%2,508,880
Apr 22, 202629.1029.3428.4828.5828.58-1.79%4,209,556
Apr 21, 202628.8029.1828.6629.1029.102.18%7,033,100
Apr 20, 202628.0028.7027.8828.4828.480.49%3,878,222
Apr 17, 202628.0228.5027.5628.3428.341.80%5,904,032
Apr 16, 202628.2828.7227.8427.8427.84-0.71%7,595,862
Apr 15, 202628.0228.2627.8228.0428.040.72%7,167,663
Apr 14, 202627.3028.0827.2427.8427.842.13%10,732,850
Apr 13, 202626.9627.3826.2427.2627.260.96%7,065,395
Apr 10, 202626.6627.0026.5227.0027.001.50%9,525,058
Apr 9, 202626.3826.7026.2426.6026.600.38%4,586,428
Apr 8, 202626.6026.7826.3426.5026.502.00%10,895,550
Apr 7, 202626.2826.4425.3225.9825.98-5,656,053
Apr 6, 202626.0226.2425.9025.9825.98-0.15%3,667,917
Apr 3, 202625.9026.3825.7626.0226.020.85%4,492,696
Apr 2, 202625.7825.8225.4225.8025.80-0.23%3,336,193
Apr 1, 202627.8027.8025.3025.8625.86-5.14%6,219,961
Mar 31, 202626.8827.4226.5227.2625.891.19%4,509,208
Mar 30, 202626.9227.0626.5226.9425.58-5,080,693
Mar 27, 202627.1227.2826.7826.9425.58-0.44%2,612,255
Mar 26, 202627.7027.7027.0627.0625.70-2.31%4,390,381
Mar 25, 202628.0028.3627.6627.7026.30-0.86%5,386,968
Mar 24, 202628.2028.2027.5427.9426.53-1.34%4,239,329
Mar 23, 202628.6628.6627.5028.3226.89-2.14%10,283,630
Mar 19, 202627.5428.9427.3828.9427.485.08%5,211,181
Mar 18, 202627.8227.8627.2827.5426.15-0.86%4,679,718
Mar 17, 202626.9827.7826.8427.7826.383.66%7,483,620
Mar 16, 202628.2428.3426.5226.8025.45-4.56%10,796,580
Mar 13, 202627.8628.2027.4628.0826.660.65%6,479,519
Mar 12, 202627.8028.1827.6027.9026.490.36%11,072,720
Mar 11, 202627.5628.2027.4427.8026.400.87%10,274,930
Mar 10, 202626.6027.6826.6027.5626.174.55%11,168,690
Mar 9, 202626.0626.6425.8826.3625.03-0.45%6,765,779
Mar 6, 202626.8026.8225.4626.4825.14-0.45%11,579,530
Mar 5, 202625.8626.8225.8626.6025.262.86%4,770,296
Mar 4, 202625.4026.3425.2025.8624.561.57%8,725,338
Mar 3, 202625.1425.6825.0825.4624.180.87%5,987,615
Mar 2, 202624.6025.6224.3625.2423.97-2.85%9,253,315
Feb 27, 202626.3026.4225.7025.9824.67-1.22%8,613,248
Feb 26, 202626.1026.4425.7226.3024.971.47%5,414,770
Feb 25, 202626.4026.4025.4425.9224.61-1.52%17,953,850
Feb 24, 202626.0226.3425.6826.3224.991.08%16,394,050
Feb 23, 202626.3426.3625.8626.0424.730.31%9,548,500
Feb 20, 202625.8626.4025.3225.9624.650.39%11,661,340
Feb 19, 202627.5027.6025.6225.8624.56-5.90%10,928,330
Feb 18, 202627.9228.2027.1627.4826.09-1.58%22,397,530
Feb 17, 202628.0828.2827.8627.9226.51-0.57%5,177,785
Feb 16, 202627.9228.3227.9028.0826.660.79%8,694,020
Feb 13, 202627.7028.4027.5827.8626.450.94%10,408,780
Feb 12, 202627.3627.7227.2627.6026.211.10%9,619,812
Feb 11, 202627.4027.5427.0027.3025.92-0.22%6,506,675
Feb 10, 202627.2827.6026.9227.3625.981.03%10,401,200
Feb 9, 202627.1027.4826.9627.0825.710.67%8,672,938
Feb 6, 202627.0227.0826.5026.9025.54-0.44%5,409,715
Feb 5, 202627.8027.9627.0227.0225.66-3.02%8,091,898
Feb 4, 202628.3228.3627.7827.8626.45-1.28%10,551,850
Feb 3, 202628.0428.7627.8228.2226.800.64%12,166,280
Feb 2, 202628.4628.5427.6228.0426.63-1.89%9,365,731
Jan 30, 202628.7028.7427.5628.5827.140.56%15,628,620
Jan 29, 202627.7428.5427.7428.4226.992.60%16,208,940
Jan 28, 202628.0028.0427.5427.7026.30-0.57%18,812,380
Jan 27, 202627.9828.0627.6627.8626.45-0.43%7,270,955
Jan 26, 202627.3228.0227.0227.9826.572.42%9,606,565
Jan 23, 202627.6027.6627.2227.3225.94-0.22%12,818,870
Jan 22, 202626.5827.4026.3027.3826.003.01%11,859,940
Jan 21, 202627.0027.0026.3226.5825.24-0.60%6,907,409
Jan 20, 202626.4826.9426.1626.7425.391.06%6,985,303
Jan 19, 202626.8627.3426.4626.4625.13-0.68%11,369,650
Jan 16, 202625.5626.6425.5026.6425.304.23%7,168,563
Jan 15, 202625.5225.9024.4025.5624.27-0.16%8,801,498
Jan 14, 202625.0025.7024.7425.6024.313.06%12,445,630
Jan 13, 202624.5224.9624.3424.8423.591.22%7,626,621
Jan 12, 202624.6624.6824.2024.5423.30-0.08%8,991,839
Jan 9, 202624.2024.6224.0224.5623.322.33%14,799,920
Jan 8, 202623.7424.1023.4824.0022.791.10%8,201,581
Jan 7, 202624.0024.1023.6023.7422.540.68%9,402,648
Jan 6, 202623.3423.6823.1623.5822.391.81%5,194,509
Jan 5, 202622.8823.6822.8223.1621.991.22%7,493,023
Jan 2, 202623.2023.2422.8022.8821.73-1.38%6,621,420
Dec 31, 202522.9023.4022.6023.2022.030.96%5,554,162
Dec 30, 202523.3223.3422.3422.9821.82-1.46%8,699,477
Dec 29, 202523.3623.4422.9623.3222.14-0.17%5,373,777
Dec 26, 202523.6623.6823.3623.3622.18-1.18%2,578,259
Dec 25, 202523.7624.1023.5023.6422.45-0.25%2,549,642
Dec 24, 202523.6823.7823.3423.7022.50-0.25%4,329,990
Dec 23, 202523.7423.9023.4423.7622.56-0.75%3,289,961
Dec 22, 202524.0624.1623.6423.9422.73-0.50%4,684,836
Dec 19, 202524.0824.4223.8824.0622.85-0.08%6,058,706
Dec 18, 202524.2624.6824.0824.0822.87-0.74%6,995,589
Dec 17, 202524.1624.3023.9224.2623.040.66%6,541,413
Dec 16, 202523.8624.1423.6424.1022.881.01%8,079,642
Dec 15, 202523.9223.9623.7023.8622.66-4,111,029
Dec 12, 202523.6823.8623.5023.8622.660.93%4,093,795
Dec 11, 202523.6423.8223.3423.6422.45-0.08%4,055,718
Dec 10, 202524.0024.0423.5623.6622.47-1.25%4,517,408
Dec 9, 202523.4223.9823.3023.9622.752.92%7,735,700
Dec 8, 202522.7823.3422.7423.2822.112.56%9,113,430
Dec 5, 202522.3822.8822.3022.7021.561.25%5,783,650
Dec 4, 202522.4822.6422.3022.4221.29-0.27%4,197,035