Skip to main content
Arsan Tekstil Ticaret ve Sanayi Anonim Sirketi (IST:ARSAN)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.990
+0.070 (2.40%)
At close: Dec 3, 2025

IST:ARSAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.243.253.103.253.259.80%81,045,600
Dec 4, 20253.033.042.962.962.96-1.00%20,352,700
Dec 3, 20252.933.052.922.992.992.40%27,291,340
Dec 2, 20252.973.002.902.922.92-0.68%8,359,966
Dec 1, 20252.852.962.832.942.944.63%11,008,210
Nov 28, 20252.842.852.762.812.81-0.71%8,682,516
Nov 27, 20252.822.862.822.832.830.71%6,744,528
Nov 26, 20252.872.892.812.812.81-2.09%7,806,395
Nov 25, 20252.932.942.852.872.87-2.05%12,327,510
Nov 24, 20252.932.972.922.932.93-0.68%8,899,858
Nov 21, 20252.973.002.932.952.95-1.34%8,436,142
Nov 20, 20252.983.082.962.992.990.34%16,678,130
Nov 19, 20252.993.022.962.982.98-1.65%12,418,700
Nov 18, 20253.053.093.003.033.03-0.66%12,355,470
Nov 17, 20252.983.062.963.053.053.39%12,300,560
Nov 14, 20253.073.082.922.952.95-3.91%14,458,160
Nov 13, 20252.903.152.903.073.076.23%45,261,900
Nov 12, 20253.003.052.872.892.89-3.34%13,648,670
Nov 11, 20253.053.092.942.992.99-2.29%16,367,970
Nov 10, 20253.123.153.043.063.06-1.61%9,624,680
Nov 7, 20253.263.263.083.113.11-4.60%13,538,980
Nov 6, 20253.123.283.083.263.264.82%20,215,270
Nov 5, 20253.173.243.083.113.111.63%21,754,830
Nov 4, 20253.113.112.983.063.06-0.33%11,488,420
Nov 3, 20253.033.183.033.073.071.32%19,053,110
Oct 31, 20252.913.032.893.033.034.48%16,183,200
Oct 30, 20252.812.922.812.902.903.20%11,119,510
Oct 28, 20252.862.862.812.812.81-1.75%3,492,914
Oct 27, 20252.902.952.852.862.86-1.38%9,575,740
Oct 24, 20252.792.922.782.902.904.32%17,925,950
Oct 23, 20252.782.832.762.782.78-11,658,120
Oct 22, 20252.822.872.762.782.78-1.07%12,232,320
Oct 21, 20252.802.932.802.812.810.36%26,383,400
Oct 20, 20252.652.862.632.802.806.87%29,130,750
Oct 17, 20252.672.712.562.622.62-1.87%16,344,170
Oct 16, 20252.702.742.662.672.67-1.11%10,906,220
Oct 15, 20252.662.732.662.702.701.89%12,238,060
Oct 14, 20252.722.752.642.652.65-2.21%14,961,560
Oct 13, 20252.752.792.702.712.71-1.81%13,813,280
Oct 10, 20252.762.792.722.762.76-10,033,090
Oct 9, 20252.742.792.722.762.761.47%14,745,970
Oct 8, 20252.812.842.712.722.72-3.55%14,529,470
Oct 7, 20252.752.842.752.822.822.55%10,989,360
Oct 6, 20252.872.882.752.752.75-3.51%13,333,490
Oct 3, 20252.902.922.842.852.85-2.40%11,775,920
Oct 2, 20252.912.932.842.922.920.69%16,533,210
Oct 1, 20252.892.922.792.902.901.05%15,013,390
Sep 30, 20252.922.962.862.872.87-1.37%18,063,970
Sep 29, 20252.972.982.902.912.91-2.02%19,020,310
Sep 26, 20253.003.052.962.972.97-0.34%14,694,440
Sep 25, 20253.093.102.982.982.98-3.25%25,847,040
Sep 24, 20253.113.153.033.083.08-46,482,210
Sep 23, 20253.003.202.963.083.082.67%50,157,320
Sep 22, 20253.103.122.973.003.00-0.99%35,717,050
Sep 19, 20252.913.032.893.033.034.12%27,354,920
Sep 18, 20252.893.022.892.912.911.75%33,343,570
Sep 17, 20252.862.912.812.862.86-15,713,840
Sep 16, 20252.772.872.752.862.863.25%15,188,950
Sep 15, 20252.612.792.572.772.776.13%16,848,890
Sep 12, 20252.702.722.592.612.61-2.61%12,732,100
Sep 11, 20252.752.852.682.682.68-2.90%13,642,340
Sep 10, 20252.752.832.732.762.761.47%20,316,850
Sep 9, 20252.712.842.712.722.720.74%19,729,540
Sep 8, 20252.752.752.682.702.70-2.88%14,070,350
Sep 5, 20252.872.882.772.782.78-2.46%15,989,690
Sep 4, 20252.882.942.832.852.85-1.04%22,125,520
Sep 3, 20252.902.902.832.882.88-10,680,740
Sep 2, 20252.942.982.772.882.88-1.37%31,229,890
Sep 1, 20252.943.082.912.922.92-24,288,930
Aug 29, 20253.043.062.892.922.92-3.63%23,605,900
Aug 28, 20253.203.243.003.033.03-5.31%27,400,020
Aug 27, 20253.263.423.103.203.201.27%78,793,140
Aug 26, 20252.913.162.903.163.169.72%42,071,520
Aug 25, 20252.963.032.872.882.88-1.34%16,551,700
Aug 22, 20252.722.952.722.922.926.69%30,639,893
Aug 21, 20252.752.762.712.742.74-7,662,035
Aug 20, 20252.742.742.662.742.74-1.33%15,633,534
Aug 19, 20252.762.822.742.772.770.33%11,289,075
Aug 18, 20252.762.792.752.762.76-6,743,181
Aug 15, 20252.732.772.722.762.761.73%5,707,825
Aug 14, 20252.702.792.702.722.720.41%13,730,854
Aug 13, 20252.712.742.682.712.71-0.26%9,634,712
Aug 12, 20252.722.742.692.712.710.33%8,351,444
Aug 11, 20252.672.772.652.702.701.58%19,477,782
Aug 8, 20252.772.772.652.662.66-0.93%19,869,102
Aug 7, 20252.692.712.662.692.690.26%8,527,972
Aug 6, 20252.642.772.612.682.682.29%20,842,967
Aug 5, 20252.642.712.622.622.62-0.27%14,590,363
Aug 4, 20252.632.652.612.632.63-0.19%8,729,424
Aug 1, 20252.532.652.502.632.633.95%14,375,449
Jul 31, 20252.552.592.502.532.53-0.63%12,721,129
Jul 30, 20252.562.592.552.552.55-4,421,049
Jul 29, 20252.602.612.552.552.55-2.15%6,146,116
Jul 28, 20252.622.692.582.602.60-0.27%12,225,251
Jul 25, 20252.652.682.562.612.61-1.47%9,315,966
Jul 24, 20252.562.672.552.652.653.43%20,076,828
Jul 23, 20252.552.592.542.562.56-8,015,142
Jul 22, 20252.552.592.532.562.560.63%14,790,194
Jul 21, 20252.462.572.462.552.554.00%16,619,611
Jul 18, 20252.452.522.432.452.45-1.05%16,179,054