Dogu Aras Enerji Yatirimlari AS (IST:ARASE)
Turkey
· Delayed Price · Currency is TRY 61.00
-1.00 (-1.61%)
At close: Dec 5, 2025
IST:ARASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.00 | 62.15 | 60.25 | 61.00 | 61.00 | -1.61% | 396,715 |
| Dec 4, 2025 | 62.50 | 62.90 | 61.50 | 62.00 | 62.00 | -0.32% | 293,564 |
| Dec 3, 2025 | 61.55 | 62.60 | 60.80 | 62.20 | 62.20 | 1.22% | 433,860 |
| Dec 2, 2025 | 61.50 | 62.30 | 60.90 | 61.45 | 61.45 | 0.33% | 489,496 |
| Dec 1, 2025 | 59.50 | 61.25 | 59.40 | 61.25 | 61.25 | 2.94% | 474,011 |
| Nov 28, 2025 | 61.45 | 61.45 | 59.40 | 59.50 | 59.50 | -1.65% | 492,728 |
| Nov 27, 2025 | 60.95 | 61.40 | 59.20 | 60.50 | 60.50 | -0.17% | 412,517 |
| Nov 26, 2025 | 60.20 | 61.05 | 59.60 | 60.60 | 60.60 | 1.08% | 538,299 |
| Nov 25, 2025 | 61.50 | 61.85 | 59.65 | 59.95 | 59.95 | -2.52% | 591,663 |
| Nov 24, 2025 | 63.00 | 63.10 | 61.10 | 61.50 | 61.50 | -3.23% | 488,899 |
| Nov 21, 2025 | 65.65 | 65.70 | 62.45 | 63.55 | 63.55 | -3.20% | 720,360 |
| Nov 20, 2025 | 63.15 | 66.20 | 63.10 | 65.65 | 65.65 | 3.96% | 1,482,022 |
| Nov 19, 2025 | 61.15 | 64.35 | 60.30 | 63.15 | 63.15 | 3.78% | 1,313,465 |
| Nov 18, 2025 | 59.65 | 60.95 | 59.25 | 60.85 | 60.85 | 2.01% | 1,130,163 |
| Nov 17, 2025 | 56.95 | 59.90 | 56.95 | 59.65 | 59.65 | 4.93% | 665,397 |
| Nov 14, 2025 | 57.15 | 57.55 | 56.00 | 56.85 | 56.85 | -1.30% | 496,740 |
| Nov 13, 2025 | 58.50 | 58.50 | 57.00 | 57.60 | 57.60 | -1.62% | 402,785 |
| Nov 12, 2025 | 59.55 | 60.85 | 57.35 | 58.55 | 58.55 | -1.60% | 882,564 |
| Nov 11, 2025 | 61.00 | 61.80 | 56.60 | 59.50 | 59.50 | -2.46% | 1,649,307 |
| Nov 10, 2025 | 64.50 | 64.80 | 60.50 | 61.00 | 61.00 | -3.25% | 1,616,998 |
| Nov 7, 2025 | 59.30 | 63.55 | 59.05 | 63.05 | 63.05 | 7.87% | 3,891,576 |
| Nov 6, 2025 | 58.90 | 59.00 | 57.65 | 58.45 | 58.45 | 0.09% | 405,805 |
| Nov 5, 2025 | 58.55 | 58.75 | 57.35 | 58.40 | 58.40 | 0.86% | 538,340 |
| Nov 4, 2025 | 58.00 | 58.50 | 57.40 | 57.90 | 57.90 | -0.17% | 331,817 |
| Nov 3, 2025 | 56.70 | 58.45 | 56.45 | 58.00 | 58.00 | 2.84% | 572,683 |
| Oct 31, 2025 | 55.95 | 56.95 | 54.90 | 56.40 | 56.40 | 2.17% | 563,867 |
| Oct 30, 2025 | 55.25 | 55.85 | 54.55 | 55.20 | 55.20 | 0.73% | 307,320 |
| Oct 28, 2025 | 55.40 | 55.40 | 54.00 | 54.80 | 54.80 | -0.18% | 100,566 |
| Oct 27, 2025 | 54.85 | 56.00 | 54.10 | 54.90 | 54.90 | 0.92% | 479,153 |
| Oct 24, 2025 | 51.90 | 55.00 | 51.90 | 54.40 | 54.40 | 4.72% | 850,521 |
| Oct 23, 2025 | 52.45 | 52.45 | 51.45 | 51.95 | 51.95 | -0.19% | 198,969 |
| Oct 22, 2025 | 52.20 | 53.25 | 51.80 | 52.05 | 52.05 | 0.97% | 162,522 |
| Oct 21, 2025 | 51.90 | 52.40 | 51.55 | 51.55 | 51.55 | -0.67% | 168,997 |
| Oct 20, 2025 | 51.10 | 52.00 | 50.60 | 51.90 | 51.90 | 1.57% | 222,665 |
| Oct 17, 2025 | 51.20 | 51.70 | 49.80 | 51.10 | 51.10 | -0.68% | 299,696 |
| Oct 16, 2025 | 52.60 | 53.15 | 51.30 | 51.45 | 51.45 | -2.28% | 204,418 |
| Oct 15, 2025 | 50.30 | 52.65 | 49.94 | 52.65 | 52.65 | 4.67% | 774,463 |
| Oct 14, 2025 | 52.90 | 52.95 | 50.30 | 50.30 | 50.30 | -4.10% | 312,278 |
| Oct 13, 2025 | 52.00 | 52.85 | 51.20 | 52.45 | 52.45 | -0.94% | 321,190 |
| Oct 10, 2025 | 53.15 | 53.55 | 52.90 | 52.95 | 52.95 | -0.38% | 182,971 |
| Oct 9, 2025 | 52.40 | 53.65 | 52.40 | 53.15 | 53.15 | 0.85% | 283,903 |
| Oct 8, 2025 | 53.10 | 53.40 | 52.00 | 52.70 | 52.70 | -0.85% | 327,077 |
| Oct 7, 2025 | 52.85 | 53.25 | 52.00 | 53.15 | 53.15 | 0.57% | 314,971 |
| Oct 6, 2025 | 53.30 | 53.40 | 52.00 | 52.85 | 52.85 | - | 360,958 |
| Oct 3, 2025 | 55.00 | 55.35 | 52.65 | 52.85 | 52.85 | -3.91% | 555,556 |
| Oct 2, 2025 | 56.20 | 56.35 | 54.30 | 55.00 | 55.00 | -1.96% | 386,044 |
| Oct 1, 2025 | 54.10 | 56.65 | 53.95 | 56.10 | 56.10 | 3.79% | 462,263 |
| Sep 30, 2025 | 54.80 | 55.20 | 53.95 | 54.05 | 54.05 | -0.73% | 347,922 |
| Sep 29, 2025 | 55.00 | 55.25 | 53.55 | 54.45 | 54.45 | -1.18% | 473,278 |
| Sep 26, 2025 | 57.95 | 58.00 | 55.10 | 55.10 | 55.10 | -4.51% | 398,277 |
| Sep 25, 2025 | 58.35 | 58.40 | 57.60 | 57.70 | 57.70 | -0.26% | 302,660 |
| Sep 24, 2025 | 58.50 | 58.50 | 56.55 | 57.85 | 57.85 | -0.86% | 350,160 |
| Sep 23, 2025 | 58.55 | 59.25 | 57.70 | 58.35 | 58.35 | -0.43% | 613,994 |
| Sep 22, 2025 | 57.80 | 59.20 | 57.60 | 58.60 | 58.60 | 1.74% | 602,203 |
| Sep 19, 2025 | 57.45 | 58.15 | 56.15 | 57.60 | 57.60 | 2.04% | 496,480 |
| Sep 18, 2025 | 57.95 | 58.05 | 56.45 | 56.45 | 56.45 | -1.48% | 317,721 |
| Sep 17, 2025 | 57.50 | 58.15 | 56.40 | 57.30 | 57.30 | - | 621,280 |
| Sep 16, 2025 | 56.00 | 58.40 | 56.00 | 57.30 | 57.30 | 2.32% | 849,134 |
| Sep 15, 2025 | 53.40 | 56.00 | 52.20 | 56.00 | 56.00 | 4.97% | 603,359 |
| Sep 12, 2025 | 53.70 | 54.20 | 52.30 | 53.35 | 53.35 | -0.47% | 377,441 |
| Sep 11, 2025 | 53.65 | 54.05 | 52.20 | 53.60 | 53.60 | -0.09% | 539,665 |
| Sep 10, 2025 | 53.95 | 54.80 | 53.15 | 53.65 | 53.65 | -0.37% | 303,861 |
| Sep 9, 2025 | 52.80 | 53.85 | 52.75 | 53.85 | 53.85 | 2.57% | 394,711 |
| Sep 8, 2025 | 54.95 | 55.00 | 52.50 | 52.50 | 52.50 | -5.49% | 565,032 |
| Sep 5, 2025 | 57.35 | 57.70 | 55.55 | 55.55 | 55.55 | -3.22% | 312,268 |
| Sep 4, 2025 | 57.30 | 58.00 | 56.75 | 57.40 | 57.40 | 0.17% | 344,049 |
| Sep 3, 2025 | 55.10 | 59.50 | 52.40 | 57.30 | 57.30 | 4.09% | 1,045,750 |
| Sep 2, 2025 | 56.70 | 57.35 | 53.05 | 55.05 | 55.05 | -2.91% | 775,889 |
| Sep 1, 2025 | 56.00 | 57.95 | 55.15 | 56.70 | 56.70 | 1.34% | 594,777 |
| Aug 29, 2025 | 56.95 | 57.35 | 55.95 | 55.95 | 55.95 | -1.76% | 539,335 |
| Aug 28, 2025 | 56.40 | 57.15 | 55.25 | 56.95 | 56.95 | 0.98% | 1,089,687 |
| Aug 27, 2025 | 58.40 | 58.40 | 54.95 | 56.40 | 56.40 | -2.59% | 2,204,944 |
| Aug 26, 2025 | 59.40 | 60.30 | 57.25 | 57.90 | 57.90 | -1.03% | 2,474,380 |
| Aug 25, 2025 | 58.00 | 58.50 | 57.00 | 58.50 | 58.50 | 0.95% | 794,555 |
| Aug 22, 2025 | 58.05 | 58.35 | 56.20 | 57.95 | 57.95 | 0.09% | 1,343,983 |
| Aug 21, 2025 | 58.30 | 58.65 | 57.70 | 57.90 | 57.90 | -0.52% | 453,072 |
| Aug 20, 2025 | 58.40 | 58.50 | 57.40 | 58.20 | 58.20 | -0.43% | 597,975 |
| Aug 19, 2025 | 58.20 | 58.55 | 57.55 | 58.45 | 58.45 | 0.17% | 733,824 |
| Aug 18, 2025 | 58.10 | 58.40 | 57.25 | 58.35 | 58.35 | -1.35% | 718,278 |
| Aug 15, 2025 | 59.50 | 59.85 | 56.55 | 59.15 | 56.95 | -0.59% | 903,184 |
| Aug 14, 2025 | 58.60 | 60.90 | 57.40 | 59.50 | 57.29 | 1.02% | 2,059,169 |
| Aug 13, 2025 | 58.60 | 59.10 | 58.20 | 58.90 | 56.71 | 0.94% | 680,961 |
| Aug 12, 2025 | 57.55 | 58.55 | 57.55 | 58.35 | 56.18 | 1.30% | 716,634 |
| Aug 11, 2025 | 57.50 | 58.20 | 57.30 | 57.60 | 55.46 | 0.17% | 477,924 |
| Aug 8, 2025 | 58.35 | 58.50 | 56.25 | 57.50 | 55.36 | -1.46% | 680,374 |
| Aug 7, 2025 | 57.30 | 58.50 | 57.00 | 58.35 | 56.18 | 1.57% | 822,073 |
| Aug 6, 2025 | 56.40 | 57.70 | 55.35 | 57.45 | 55.31 | 1.68% | 873,631 |
| Aug 5, 2025 | 54.95 | 56.50 | 54.15 | 56.50 | 54.40 | 3.01% | 1,104,951 |
| Aug 4, 2025 | 53.95 | 54.85 | 53.55 | 54.85 | 52.81 | 2.24% | 491,384 |
| Aug 1, 2025 | 53.30 | 53.65 | 52.55 | 53.65 | 51.65 | 0.66% | 513,191 |
| Jul 31, 2025 | 51.15 | 53.30 | 51.15 | 53.30 | 51.32 | 4.31% | 821,635 |
| Jul 30, 2025 | 50.30 | 51.25 | 49.88 | 51.10 | 49.20 | 1.69% | 811,754 |
| Jul 29, 2025 | 51.65 | 51.75 | 49.74 | 50.25 | 48.38 | -2.71% | 1,193,280 |
| Jul 28, 2025 | 52.60 | 53.45 | 51.40 | 51.65 | 49.73 | -1.99% | 754,342 |
| Jul 25, 2025 | 52.65 | 52.90 | 52.15 | 52.70 | 50.74 | 0.09% | 567,488 |
| Jul 24, 2025 | 52.20 | 52.80 | 51.65 | 52.65 | 50.69 | 0.48% | 847,364 |
| Jul 23, 2025 | 53.70 | 54.20 | 51.50 | 52.40 | 50.45 | -2.42% | 945,337 |
| Jul 22, 2025 | 54.05 | 54.20 | 53.10 | 53.70 | 51.70 | -0.74% | 542,884 |
| Jul 21, 2025 | 53.95 | 54.20 | 53.20 | 54.10 | 52.09 | 0.28% | 648,378 |
| Jul 18, 2025 | 54.30 | 54.55 | 53.00 | 53.95 | 51.94 | -0.46% | 558,919 |