Arsan Tekstil Ticaret ve Sanayi Anonim Sirketi (IST:ARSAN)
Turkey
· Delayed Price · Currency is TRY 3.630
-0.080 (-2.16%)
At close: Mar 6, 2026
IST:ARSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.70 | 3.72 | 3.54 | 3.63 | 3.63 | -2.16% | 17,977,840 |
| Mar 5, 2026 | 3.70 | 3.78 | 3.65 | 3.71 | 3.71 | 0.82% | 24,226,818 |
| Mar 4, 2026 | 3.70 | 3.78 | 3.65 | 3.68 | 3.68 | -0.54% | 26,188,523 |
| Mar 3, 2026 | 3.75 | 4.00 | 3.60 | 3.70 | 3.70 | -1.33% | 26,680,760 |
| Mar 2, 2026 | 3.54 | 3.82 | 3.53 | 3.75 | 3.75 | -4.34% | 36,024,240 |
| Feb 27, 2026 | 4.08 | 4.29 | 3.87 | 3.92 | 3.92 | -3.92% | 33,846,240 |
| Feb 26, 2026 | 3.89 | 4.17 | 3.84 | 4.08 | 4.08 | 3.55% | 37,499,780 |
| Feb 25, 2026 | 3.69 | 4.04 | 3.51 | 3.94 | 3.94 | 7.07% | 59,903,050 |
| Feb 24, 2026 | 3.74 | 3.79 | 3.66 | 3.68 | 3.68 | -1.60% | 22,995,160 |
| Feb 23, 2026 | 3.78 | 3.91 | 3.72 | 3.74 | 3.74 | -0.53% | 20,688,680 |
| Feb 20, 2026 | 3.79 | 3.87 | 3.72 | 3.76 | 3.76 | -0.79% | 22,004,160 |
| Feb 19, 2026 | 4.05 | 4.14 | 3.77 | 3.79 | 3.79 | -6.42% | 51,062,250 |
| Feb 18, 2026 | 4.19 | 4.23 | 4.04 | 4.05 | 4.05 | -3.57% | 37,073,950 |
| Feb 17, 2026 | 4.30 | 4.30 | 4.16 | 4.20 | 4.20 | -3.00% | 30,851,810 |
| Feb 16, 2026 | 4.61 | 4.62 | 4.27 | 4.33 | 4.33 | -5.25% | 55,500,866 |
| Feb 13, 2026 | 4.62 | 4.84 | 4.47 | 4.57 | 4.57 | -0.87% | 63,116,600 |
| Feb 12, 2026 | 4.83 | 4.84 | 4.58 | 4.61 | 4.61 | -3.96% | 50,630,230 |
| Feb 11, 2026 | 4.54 | 4.96 | 4.51 | 4.80 | 4.80 | 5.73% | 66,894,120 |
| Feb 10, 2026 | 4.56 | 4.71 | 4.49 | 4.54 | 4.54 | -0.66% | 36,304,720 |
| Feb 9, 2026 | 4.60 | 4.89 | 4.51 | 4.57 | 4.57 | 2.24% | 86,274,820 |
| Feb 6, 2026 | 4.10 | 4.47 | 4.07 | 4.47 | 4.47 | 9.83% | 55,017,490 |
| Feb 5, 2026 | 4.31 | 4.39 | 3.92 | 4.07 | 4.07 | -5.35% | 71,217,080 |
| Feb 4, 2026 | 4.47 | 4.70 | 4.26 | 4.30 | 4.30 | -4.66% | 50,569,670 |
| Feb 3, 2026 | 4.63 | 4.66 | 4.49 | 4.51 | 4.51 | -2.80% | 32,520,220 |
| Feb 2, 2026 | 4.26 | 4.69 | 4.18 | 4.64 | 4.64 | 8.67% | 47,640,310 |
| Jan 30, 2026 | 4.25 | 4.50 | 4.20 | 4.27 | 4.27 | 0.47% | 43,735,770 |
| Jan 29, 2026 | 4.28 | 4.37 | 4.14 | 4.25 | 4.25 | -0.70% | 58,150,000 |
| Jan 28, 2026 | 4.74 | 4.76 | 4.28 | 4.28 | 4.28 | -8.74% | 53,204,883 |
| Jan 27, 2026 | 4.83 | 4.89 | 4.64 | 4.69 | 4.69 | -2.90% | 57,563,830 |
| Jan 26, 2026 | 4.78 | 4.95 | 4.74 | 4.83 | 4.83 | 1.26% | 33,438,360 |
| Jan 23, 2026 | 4.54 | 4.80 | 4.44 | 4.77 | 4.77 | 5.53% | 58,361,796 |
| Jan 22, 2026 | 4.44 | 4.66 | 4.36 | 4.52 | 4.52 | 2.49% | 39,579,120 |
| Jan 21, 2026 | 4.41 | 4.74 | 4.34 | 4.41 | 4.41 | 1.38% | 84,487,700 |
| Jan 20, 2026 | 4.50 | 4.53 | 4.28 | 4.35 | 4.35 | -1.36% | 49,662,290 |
| Jan 19, 2026 | 4.08 | 4.41 | 4.06 | 4.41 | 4.41 | 9.98% | 72,467,620 |
| Jan 16, 2026 | 4.19 | 4.39 | 4.01 | 4.01 | 4.01 | -2.91% | 91,181,140 |
| Jan 15, 2026 | 3.74 | 4.13 | 3.70 | 4.13 | 4.13 | 9.84% | 55,767,450 |
| Jan 14, 2026 | 3.92 | 3.93 | 3.73 | 3.76 | 3.76 | -4.08% | 50,095,430 |
| Jan 13, 2026 | 3.98 | 4.14 | 3.90 | 3.92 | 3.92 | -1.01% | 84,132,470 |
| Jan 12, 2026 | 3.62 | 3.96 | 3.53 | 3.96 | 3.96 | 10.00% | 80,224,140 |
| Jan 9, 2026 | 3.48 | 3.76 | 3.47 | 3.60 | 3.60 | 3.75% | 61,196,850 |
| Jan 8, 2026 | 3.52 | 3.56 | 3.46 | 3.47 | 3.47 | -1.14% | 30,044,270 |
| Jan 7, 2026 | 3.66 | 3.71 | 3.51 | 3.51 | 3.51 | -3.57% | 29,364,830 |
| Jan 6, 2026 | 3.68 | 3.72 | 3.60 | 3.64 | 3.64 | -1.62% | 25,438,970 |
| Jan 5, 2026 | 3.80 | 3.80 | 3.63 | 3.70 | 3.70 | -2.37% | 37,477,470 |
| Jan 2, 2026 | 3.79 | 3.89 | 3.64 | 3.79 | 3.79 | -0.26% | 65,927,090 |
| Dec 31, 2025 | 3.60 | 3.85 | 3.50 | 3.80 | 3.80 | 8.57% | 114,454,700 |
| Dec 30, 2025 | 3.20 | 3.50 | 3.18 | 3.50 | 3.50 | 9.72% | 58,421,340 |
| Dec 29, 2025 | 3.27 | 3.27 | 3.16 | 3.19 | 3.19 | -1.85% | 20,460,690 |
| Dec 26, 2025 | 3.26 | 3.28 | 3.20 | 3.25 | 3.25 | -0.31% | 15,072,710 |
| Dec 25, 2025 | 3.21 | 3.30 | 3.19 | 3.26 | 3.26 | 2.19% | 18,063,650 |
| Dec 24, 2025 | 3.31 | 3.38 | 3.19 | 3.19 | 3.19 | -3.04% | 37,204,640 |
| Dec 23, 2025 | 3.42 | 3.46 | 3.27 | 3.29 | 3.29 | -3.52% | 42,287,190 |
| Dec 22, 2025 | 3.22 | 3.54 | 3.20 | 3.41 | 3.41 | 5.90% | 84,400,120 |
| Dec 19, 2025 | 3.20 | 3.32 | 3.05 | 3.22 | 3.22 | 0.94% | 40,253,680 |
| Dec 18, 2025 | 3.28 | 3.35 | 3.15 | 3.19 | 3.19 | -2.45% | 29,221,930 |
| Dec 17, 2025 | 3.35 | 3.45 | 3.24 | 3.27 | 3.27 | -2.10% | 67,299,280 |
| Dec 16, 2025 | 3.35 | 3.42 | 3.26 | 3.34 | 3.34 | -0.30% | 78,504,070 |
| Dec 15, 2025 | 3.14 | 3.35 | 3.14 | 3.35 | 3.35 | 6.35% | 46,882,680 |
| Dec 12, 2025 | 3.26 | 3.26 | 3.12 | 3.15 | 3.15 | -2.48% | 21,107,570 |
| Dec 11, 2025 | 3.34 | 3.38 | 3.16 | 3.23 | 3.23 | -2.71% | 37,781,350 |
| Dec 10, 2025 | 3.19 | 3.48 | 3.15 | 3.32 | 3.32 | 4.08% | 66,753,670 |
| Dec 9, 2025 | 3.16 | 3.26 | 3.12 | 3.19 | 3.19 | 0.95% | 31,220,640 |
| Dec 8, 2025 | 3.34 | 3.43 | 3.12 | 3.16 | 3.16 | -2.77% | 86,689,510 |
| Dec 5, 2025 | 3.24 | 3.25 | 3.10 | 3.25 | 3.25 | 9.80% | 81,045,600 |
| Dec 4, 2025 | 3.03 | 3.04 | 2.96 | 2.96 | 2.96 | -1.00% | 20,352,700 |
| Dec 3, 2025 | 2.93 | 3.05 | 2.92 | 2.99 | 2.99 | 2.40% | 27,291,340 |
| Dec 2, 2025 | 2.97 | 3.00 | 2.90 | 2.92 | 2.92 | -0.68% | 8,359,966 |
| Dec 1, 2025 | 2.85 | 2.96 | 2.83 | 2.94 | 2.94 | 4.63% | 11,008,210 |
| Nov 28, 2025 | 2.84 | 2.85 | 2.76 | 2.81 | 2.81 | -0.71% | 8,682,516 |
| Nov 27, 2025 | 2.82 | 2.86 | 2.82 | 2.83 | 2.83 | 0.71% | 6,744,528 |
| Nov 26, 2025 | 2.87 | 2.89 | 2.81 | 2.81 | 2.81 | -2.09% | 7,806,395 |
| Nov 25, 2025 | 2.93 | 2.94 | 2.85 | 2.87 | 2.87 | -2.05% | 12,327,510 |
| Nov 24, 2025 | 2.93 | 2.97 | 2.92 | 2.93 | 2.93 | -0.68% | 8,899,858 |
| Nov 21, 2025 | 2.97 | 3.00 | 2.93 | 2.95 | 2.95 | -1.34% | 8,436,142 |
| Nov 20, 2025 | 2.98 | 3.08 | 2.96 | 2.99 | 2.99 | 0.34% | 16,678,130 |
| Nov 19, 2025 | 2.99 | 3.02 | 2.96 | 2.98 | 2.98 | -1.65% | 12,418,700 |
| Nov 18, 2025 | 3.05 | 3.09 | 3.00 | 3.03 | 3.03 | -0.66% | 12,355,470 |
| Nov 17, 2025 | 2.98 | 3.06 | 2.96 | 3.05 | 3.05 | 3.39% | 12,300,560 |
| Nov 14, 2025 | 3.07 | 3.08 | 2.92 | 2.95 | 2.95 | -3.91% | 14,458,160 |
| Nov 13, 2025 | 2.90 | 3.15 | 2.90 | 3.07 | 3.07 | 6.23% | 45,261,900 |
| Nov 12, 2025 | 3.00 | 3.05 | 2.87 | 2.89 | 2.89 | -3.34% | 13,648,670 |
| Nov 11, 2025 | 3.05 | 3.09 | 2.94 | 2.99 | 2.99 | -2.29% | 16,367,970 |
| Nov 10, 2025 | 3.12 | 3.15 | 3.04 | 3.06 | 3.06 | -1.61% | 9,624,680 |
| Nov 7, 2025 | 3.26 | 3.26 | 3.08 | 3.11 | 3.11 | -4.60% | 13,538,980 |
| Nov 6, 2025 | 3.12 | 3.28 | 3.08 | 3.26 | 3.26 | 4.82% | 20,215,270 |
| Nov 5, 2025 | 3.17 | 3.24 | 3.08 | 3.11 | 3.11 | 1.63% | 21,754,830 |
| Nov 4, 2025 | 3.11 | 3.11 | 2.98 | 3.06 | 3.06 | -0.33% | 11,488,420 |
| Nov 3, 2025 | 3.03 | 3.18 | 3.03 | 3.07 | 3.07 | 1.32% | 19,053,110 |
| Oct 31, 2025 | 2.91 | 3.03 | 2.89 | 3.03 | 3.03 | 4.48% | 16,183,200 |
| Oct 30, 2025 | 2.81 | 2.92 | 2.81 | 2.90 | 2.90 | 3.20% | 11,119,510 |
| Oct 28, 2025 | 2.86 | 2.86 | 2.81 | 2.81 | 2.81 | -1.75% | 3,492,914 |
| Oct 27, 2025 | 2.90 | 2.95 | 2.85 | 2.86 | 2.86 | -1.38% | 9,575,740 |
| Oct 24, 2025 | 2.79 | 2.92 | 2.78 | 2.90 | 2.90 | 4.32% | 17,925,950 |
| Oct 23, 2025 | 2.78 | 2.83 | 2.76 | 2.78 | 2.78 | - | 11,658,120 |
| Oct 22, 2025 | 2.82 | 2.87 | 2.76 | 2.78 | 2.78 | -1.07% | 12,232,320 |
| Oct 21, 2025 | 2.80 | 2.93 | 2.80 | 2.81 | 2.81 | 0.36% | 26,383,400 |
| Oct 20, 2025 | 2.65 | 2.86 | 2.63 | 2.80 | 2.80 | 6.87% | 29,130,750 |
| Oct 17, 2025 | 2.67 | 2.71 | 2.56 | 2.62 | 2.62 | -1.87% | 16,344,170 |
| Oct 16, 2025 | 2.70 | 2.74 | 2.66 | 2.67 | 2.67 | -1.11% | 10,906,220 |