Dogu Aras Enerji Yatirimlari AS (IST:ARASE)
Turkey
· Delayed Price · Currency is TRY 82.35
-1.20 (-1.44%)
Mar 6, 2026, 6:05 PM GMT+3
IST:ARASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.70 | 84.15 | 82.70 | 82.85 | - | -0.84% | 24,877 |
| Mar 5, 2026 | 82.90 | 84.50 | 82.90 | 83.55 | 83.55 | 0.91% | 188,968 |
| Mar 4, 2026 | 83.00 | 83.80 | 81.00 | 82.80 | 82.80 | - | 402,018 |
| Mar 3, 2026 | 83.00 | 85.80 | 81.50 | 82.80 | 82.80 | -1.60% | 366,802 |
| Mar 2, 2026 | 76.85 | 84.15 | 76.10 | 84.15 | 84.15 | -0.47% | 1,341,527 |
| Feb 27, 2026 | 85.50 | 85.80 | 83.40 | 84.55 | 84.55 | -1.46% | 418,976 |
| Feb 26, 2026 | 85.65 | 86.25 | 84.50 | 85.80 | 85.80 | 0.18% | 304,552 |
| Feb 25, 2026 | 86.15 | 86.15 | 83.15 | 85.65 | 85.65 | -0.58% | 575,497 |
| Feb 24, 2026 | 83.50 | 87.55 | 83.50 | 86.15 | 86.15 | 2.80% | 936,992 |
| Feb 23, 2026 | 85.00 | 85.95 | 82.90 | 83.80 | 83.80 | -1.41% | 503,100 |
| Feb 20, 2026 | 89.80 | 89.80 | 83.75 | 85.00 | 85.00 | -0.64% | 453,567 |
| Feb 19, 2026 | 87.20 | 87.25 | 83.05 | 85.55 | 85.55 | -1.89% | 456,552 |
| Feb 18, 2026 | 86.10 | 88.80 | 84.45 | 87.20 | 87.20 | 1.45% | 573,415 |
| Feb 17, 2026 | 84.20 | 86.50 | 83.60 | 85.95 | 85.95 | 2.81% | 637,330 |
| Feb 16, 2026 | 83.60 | 84.00 | 82.50 | 83.60 | 83.60 | - | 448,933 |
| Feb 13, 2026 | 83.75 | 84.20 | 81.70 | 83.60 | 83.60 | -0.18% | 336,661 |
| Feb 12, 2026 | 82.95 | 84.55 | 81.95 | 83.75 | 83.75 | 1.27% | 459,094 |
| Feb 11, 2026 | 81.45 | 82.85 | 77.40 | 82.70 | 82.70 | 0.79% | 445,095 |
| Feb 10, 2026 | 83.20 | 83.20 | 80.95 | 82.05 | 82.05 | -0.55% | 356,483 |
| Feb 9, 2026 | 81.70 | 83.00 | 81.20 | 82.50 | 82.50 | 0.98% | 338,099 |
| Feb 6, 2026 | 82.15 | 82.15 | 79.35 | 81.70 | 81.70 | -0.31% | 314,937 |
| Feb 5, 2026 | 83.85 | 83.95 | 80.15 | 81.95 | 81.95 | -2.27% | 472,321 |
| Feb 4, 2026 | 84.95 | 85.10 | 81.65 | 83.85 | 83.85 | - | 737,502 |
| Feb 3, 2026 | 83.00 | 85.10 | 82.55 | 83.85 | 83.85 | 2.01% | 770,992 |
| Feb 2, 2026 | 81.55 | 82.85 | 78.30 | 82.20 | 82.20 | - | 957,220 |
| Jan 30, 2026 | 81.55 | 82.80 | 81.20 | 82.20 | 82.20 | 0.37% | 385,730 |
| Jan 29, 2026 | 80.70 | 82.00 | 80.20 | 81.90 | 81.90 | 1.49% | 398,654 |
| Jan 28, 2026 | 81.00 | 81.45 | 79.85 | 80.70 | 80.70 | -0.19% | 434,948 |
| Jan 27, 2026 | 79.25 | 81.25 | 78.05 | 80.85 | 80.85 | 2.02% | 473,761 |
| Jan 26, 2026 | 77.30 | 79.60 | 77.30 | 79.25 | 79.25 | 0.70% | 511,908 |
| Jan 23, 2026 | 78.90 | 79.15 | 77.75 | 78.70 | 78.70 | 0.38% | 284,238 |
| Jan 22, 2026 | 77.20 | 78.75 | 77.20 | 78.40 | 78.40 | 1.16% | 276,409 |
| Jan 21, 2026 | 78.10 | 78.45 | 77.00 | 77.50 | 77.50 | -1.46% | 447,049 |
| Jan 20, 2026 | 79.00 | 79.00 | 77.65 | 78.65 | 78.65 | -0.44% | 390,676 |
| Jan 19, 2026 | 79.50 | 80.45 | 77.50 | 79.00 | 79.00 | - | 620,560 |
| Jan 16, 2026 | 79.15 | 79.15 | 75.20 | 79.00 | 79.00 | 1.28% | 1,313,259 |
| Jan 15, 2026 | 77.55 | 79.25 | 77.25 | 78.00 | 78.00 | 0.39% | 458,629 |
| Jan 14, 2026 | 77.85 | 78.45 | 75.90 | 77.70 | 77.70 | -0.19% | 531,416 |
| Jan 13, 2026 | 77.45 | 78.55 | 75.10 | 77.85 | 77.85 | 0.97% | 750,605 |
| Jan 12, 2026 | 74.00 | 77.95 | 74.00 | 77.10 | 77.10 | 4.19% | 950,675 |
| Jan 9, 2026 | 73.25 | 74.90 | 72.70 | 74.00 | 74.00 | 1.09% | 507,360 |
| Jan 8, 2026 | 71.30 | 73.85 | 70.60 | 73.20 | 73.20 | 2.45% | 458,198 |
| Jan 7, 2026 | 70.35 | 72.05 | 70.35 | 71.45 | 71.45 | 1.64% | 549,068 |
| Jan 6, 2026 | 68.75 | 71.65 | 68.55 | 70.30 | 70.30 | 2.25% | 867,578 |
| Jan 5, 2026 | 71.45 | 71.45 | 68.75 | 68.75 | 68.75 | -3.78% | 791,262 |
| Jan 2, 2026 | 72.30 | 74.50 | 70.20 | 71.45 | 71.45 | -4.61% | 933,968 |
| Dec 31, 2025 | 70.95 | 76.80 | 68.50 | 74.90 | 74.90 | 5.57% | 1,068,221 |
| Dec 30, 2025 | 68.55 | 71.85 | 67.60 | 70.95 | 70.95 | 3.50% | 1,382,204 |
| Dec 29, 2025 | 70.00 | 70.35 | 66.50 | 68.55 | 68.55 | -2.28% | 829,215 |
| Dec 26, 2025 | 72.60 | 72.65 | 69.70 | 70.15 | 70.15 | -2.03% | 582,706 |
| Dec 25, 2025 | 68.00 | 72.60 | 68.00 | 71.60 | 71.60 | 5.29% | 1,501,065 |
| Dec 24, 2025 | 66.65 | 68.00 | 66.25 | 68.00 | 68.00 | 3.11% | 510,408 |
| Dec 23, 2025 | 65.90 | 66.20 | 64.50 | 65.95 | 65.95 | - | 397,113 |
| Dec 22, 2025 | 66.40 | 67.50 | 64.90 | 65.95 | 65.95 | -0.68% | 503,123 |
| Dec 19, 2025 | 67.40 | 67.60 | 65.30 | 66.40 | 66.40 | -1.48% | 490,162 |
| Dec 18, 2025 | 66.85 | 67.80 | 65.40 | 67.40 | 67.40 | 0.82% | 789,140 |
| Dec 17, 2025 | 62.00 | 67.50 | 61.70 | 66.85 | 66.85 | 7.74% | 2,022,341 |
| Dec 16, 2025 | 64.10 | 64.55 | 61.60 | 62.05 | 62.05 | -3.20% | 610,697 |
| Dec 15, 2025 | 64.00 | 65.70 | 62.80 | 64.10 | 64.10 | 0.16% | 796,446 |
| Dec 12, 2025 | 62.80 | 64.75 | 62.55 | 64.00 | 64.00 | 2.07% | 589,729 |
| Dec 11, 2025 | 63.30 | 63.85 | 62.65 | 62.70 | 62.70 | 0.24% | 355,393 |
| Dec 10, 2025 | 63.15 | 63.60 | 61.90 | 62.55 | 62.55 | 0.24% | 415,188 |
| Dec 9, 2025 | 61.80 | 62.55 | 61.20 | 62.40 | 62.40 | 0.89% | 290,334 |
| Dec 8, 2025 | 61.00 | 62.15 | 61.00 | 61.85 | 61.85 | 1.39% | 264,928 |
| 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 |