Arsan Holding Anonim Sirketi (IST:ARSAN)
Turkey
· Delayed Price · Currency is TRY 3.480
-0.140 (-3.87%)
At close: Apr 28, 2026
IST:ARSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.63 | 3.64 | 3.53 | 3.53 | - | -2.49% | 3,626,445 |
| Apr 27, 2026 | 3.62 | 3.69 | 3.58 | 3.62 | 3.62 | 0.28% | 17,881,200 |
| Apr 24, 2026 | 3.56 | 3.63 | 3.53 | 3.61 | 3.61 | 1.98% | 8,900,365 |
| Apr 22, 2026 | 3.61 | 3.63 | 3.53 | 3.54 | 3.54 | -1.67% | 12,968,400 |
| Apr 21, 2026 | 3.64 | 3.67 | 3.57 | 3.60 | 3.60 | -0.55% | 21,095,380 |
| Apr 20, 2026 | 3.68 | 3.68 | 3.58 | 3.62 | 3.62 | -1.90% | 15,249,330 |
| Apr 17, 2026 | 3.54 | 3.71 | 3.53 | 3.69 | 3.69 | 4.83% | 27,960,210 |
| Apr 16, 2026 | 3.57 | 3.59 | 3.49 | 3.52 | 3.52 | -0.85% | 26,635,970 |
| Apr 15, 2026 | 3.51 | 3.59 | 3.49 | 3.55 | 3.55 | 1.14% | 22,097,220 |
| Apr 14, 2026 | 3.61 | 3.62 | 3.49 | 3.51 | 3.51 | -1.96% | 33,916,570 |
| Apr 13, 2026 | 3.64 | 3.64 | 3.56 | 3.58 | 3.58 | -2.45% | 17,575,530 |
| Apr 10, 2026 | 3.66 | 3.70 | 3.65 | 3.67 | 3.67 | 0.82% | 16,713,320 |
| Apr 9, 2026 | 3.66 | 3.68 | 3.60 | 3.64 | 3.64 | -0.55% | 13,765,030 |
| Apr 8, 2026 | 3.70 | 3.74 | 3.62 | 3.66 | 3.66 | 2.81% | 21,078,375 |
| Apr 7, 2026 | 3.71 | 3.76 | 3.53 | 3.56 | 3.56 | -4.04% | 21,745,560 |
| Apr 6, 2026 | 3.70 | 3.75 | 3.68 | 3.71 | 3.71 | 0.54% | 14,923,250 |
| Apr 3, 2026 | 3.77 | 3.78 | 3.67 | 3.69 | 3.69 | -1.86% | 17,213,300 |
| Apr 2, 2026 | 3.72 | 3.77 | 3.68 | 3.76 | 3.76 | -1.05% | 17,725,089 |
| Apr 1, 2026 | 3.76 | 3.81 | 3.70 | 3.80 | 3.80 | 2.70% | 17,477,840 |
| Mar 31, 2026 | 3.69 | 3.73 | 3.62 | 3.70 | 3.70 | 2.49% | 18,686,330 |
| Mar 30, 2026 | 3.72 | 3.74 | 3.58 | 3.61 | 3.61 | -2.96% | 32,717,990 |
| Mar 27, 2026 | 3.87 | 3.94 | 3.70 | 3.72 | 3.72 | -3.88% | 16,794,070 |
| Mar 26, 2026 | 3.93 | 3.99 | 3.83 | 3.87 | 3.87 | -2.03% | 17,162,380 |
| Mar 25, 2026 | 4.00 | 4.19 | 3.94 | 3.95 | 3.95 | -1.25% | 28,239,780 |
| Mar 24, 2026 | 4.09 | 4.09 | 3.93 | 4.00 | 4.00 | -2.20% | 19,727,460 |
| Mar 23, 2026 | 4.21 | 4.27 | 3.89 | 4.09 | 4.09 | -3.31% | 36,107,890 |
| Mar 19, 2026 | 4.15 | 4.31 | 4.11 | 4.23 | 4.23 | 1.68% | 15,144,270 |
| Mar 18, 2026 | 4.13 | 4.29 | 4.09 | 4.16 | 4.16 | 0.73% | 31,584,710 |
| Mar 17, 2026 | 3.86 | 4.16 | 3.85 | 4.13 | 4.13 | 8.68% | 39,915,140 |
| Mar 16, 2026 | 4.02 | 4.05 | 3.78 | 3.80 | 3.80 | -5.47% | 25,630,370 |
| Mar 13, 2026 | 3.82 | 4.08 | 3.69 | 4.02 | 4.02 | 5.24% | 42,190,840 |
| Mar 12, 2026 | 3.72 | 3.89 | 3.62 | 3.82 | 3.82 | 1.87% | 34,236,070 |
| Mar 11, 2026 | 3.70 | 3.84 | 3.60 | 3.75 | 3.75 | 1.08% | 22,318,160 |
| Mar 10, 2026 | 3.54 | 3.71 | 3.53 | 3.71 | 3.71 | 6.61% | 18,816,390 |
| Mar 9, 2026 | 3.56 | 3.62 | 3.44 | 3.48 | 3.48 | -4.13% | 15,052,070 |
| 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 |