Dogu Aras Enerji Yatirimlari AS (IST:ARASE)
Turkey
· Delayed Price · Currency is TRY 110.00
+9.30 (9.24%)
Apr 28, 2026, 6:09 PM GMT+3
IST:ARASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 101.20 | 110.70 | 100.40 | 110.00 | 110.00 | 9.24% | 2,101,746 |
| Apr 27, 2026 | 101.10 | 102.00 | 99.65 | 100.70 | 100.70 | -0.40% | 257,379 |
| Apr 24, 2026 | 100.70 | 101.10 | 99.10 | 101.10 | 101.10 | 0.40% | 209,561 |
| Apr 22, 2026 | 100.00 | 102.30 | 99.00 | 100.70 | 100.70 | 1.67% | 385,381 |
| Apr 21, 2026 | 102.70 | 102.80 | 98.70 | 99.05 | 99.05 | -2.89% | 381,883 |
| Apr 20, 2026 | 102.20 | 103.20 | 101.70 | 102.00 | 102.00 | -1.26% | 293,049 |
| Apr 17, 2026 | 101.60 | 103.60 | 100.20 | 103.30 | 103.30 | 2.58% | 412,428 |
| Apr 16, 2026 | 102.80 | 103.70 | 100.00 | 100.70 | 100.70 | -1.27% | 542,623 |
| Apr 15, 2026 | 104.80 | 106.00 | 102.00 | 102.00 | 102.00 | -2.49% | 430,075 |
| Apr 14, 2026 | 101.20 | 104.60 | 100.00 | 104.60 | 104.60 | 3.56% | 750,169 |
| Apr 13, 2026 | 101.00 | 104.60 | 100.20 | 101.00 | 101.00 | -1.17% | 1,044,475 |
| Apr 10, 2026 | 101.70 | 105.60 | 100.50 | 102.20 | 102.20 | 1.29% | 792,524 |
| Apr 9, 2026 | 102.10 | 104.00 | 100.40 | 100.90 | 100.90 | -0.79% | 910,927 |
| Apr 8, 2026 | 98.00 | 103.50 | 96.25 | 101.70 | 101.70 | 7.90% | 1,473,966 |
| Apr 7, 2026 | 97.85 | 98.30 | 93.80 | 94.25 | 94.25 | -2.58% | 626,750 |
| Apr 6, 2026 | 93.80 | 99.45 | 93.80 | 96.75 | 96.75 | 3.26% | 918,198 |
| Apr 3, 2026 | 89.55 | 96.60 | 89.00 | 93.70 | 93.70 | 4.87% | 957,571 |
| Apr 2, 2026 | 88.70 | 90.45 | 88.10 | 89.35 | 89.35 | 0.73% | 378,885 |
| Apr 1, 2026 | 92.00 | 92.25 | 87.40 | 88.70 | 88.70 | -0.34% | 673,052 |
| Mar 31, 2026 | 90.25 | 93.70 | 86.25 | 89.00 | 89.00 | 0.68% | 1,166,871 |
| Mar 30, 2026 | 86.50 | 90.35 | 85.00 | 88.40 | 88.40 | 2.20% | 642,375 |
| Mar 27, 2026 | 89.00 | 92.00 | 85.30 | 86.50 | 86.50 | -3.35% | 639,440 |
| Mar 26, 2026 | 93.60 | 94.90 | 89.50 | 89.50 | 89.50 | -5.79% | 807,426 |
| Mar 25, 2026 | 96.55 | 96.95 | 95.00 | 95.00 | 95.00 | -1.61% | 519,755 |
| Mar 24, 2026 | 98.50 | 98.50 | 93.50 | 96.55 | 96.55 | -2.33% | 735,066 |
| Mar 23, 2026 | 101.60 | 102.80 | 92.80 | 98.85 | 98.85 | -3.56% | 1,569,729 |
| Mar 19, 2026 | 101.50 | 104.00 | 100.70 | 102.50 | 102.50 | 0.39% | 207,872 |
| Mar 18, 2026 | 106.40 | 106.40 | 98.40 | 102.10 | 102.10 | -2.11% | 1,204,023 |
| Mar 17, 2026 | 106.90 | 107.60 | 101.60 | 104.30 | 104.30 | 0.29% | 1,249,786 |
| Mar 16, 2026 | 97.20 | 105.90 | 97.20 | 104.00 | 104.00 | 7.00% | 2,284,379 |
| Mar 13, 2026 | 92.45 | 98.90 | 89.95 | 97.20 | 97.20 | 5.88% | 1,094,485 |
| Mar 12, 2026 | 92.45 | 94.30 | 87.90 | 91.80 | 91.80 | 5.28% | 1,599,628 |
| Mar 11, 2026 | 86.20 | 87.95 | 84.85 | 87.20 | 87.20 | 1.63% | 374,871 |
| Mar 10, 2026 | 85.50 | 88.00 | 84.05 | 85.80 | 85.80 | 3.37% | 391,867 |
| Mar 9, 2026 | 78.75 | 83.55 | 78.45 | 83.00 | 83.00 | 0.79% | 402,670 |
| Mar 6, 2026 | 82.70 | 84.25 | 79.75 | 82.35 | 82.35 | -1.44% | 448,480 |
| 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 |