Asce Gayrimenkul Yatirim Ortakligi A.S. (IST:ASGYO)
Turkey
· Delayed Price · Currency is TRY 10.72
-0.13 (-1.20%)
At close: Dec 4, 2025
IST:ASGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.77 | 10.91 | 10.64 | 10.79 | 10.79 | 0.65% | 1,537,095 |
| Dec 4, 2025 | 10.85 | 10.95 | 10.71 | 10.72 | 10.72 | -1.20% | 1,716,690 |
| Dec 3, 2025 | 10.81 | 11.03 | 10.78 | 10.85 | 10.85 | 0.74% | 2,230,737 |
| Dec 2, 2025 | 10.67 | 10.86 | 10.67 | 10.77 | 10.77 | 0.84% | 1,439,147 |
| Dec 1, 2025 | 10.53 | 10.76 | 10.47 | 10.68 | 10.68 | 1.81% | 2,517,670 |
| Nov 28, 2025 | 10.57 | 10.70 | 10.49 | 10.49 | 10.49 | -0.47% | 1,797,901 |
| Nov 27, 2025 | 10.72 | 10.77 | 10.54 | 10.54 | 10.54 | -1.40% | 1,731,882 |
| Nov 26, 2025 | 10.80 | 10.84 | 10.69 | 10.69 | 10.69 | -1.20% | 1,810,377 |
| Nov 25, 2025 | 11.07 | 11.07 | 10.82 | 10.82 | 10.82 | -1.55% | 2,407,521 |
| Nov 24, 2025 | 11.04 | 11.13 | 10.95 | 10.99 | 10.99 | -0.63% | 2,813,357 |
| Nov 21, 2025 | 11.02 | 11.17 | 10.95 | 11.06 | 11.06 | 0.36% | 1,710,567 |
| Nov 20, 2025 | 11.18 | 11.24 | 10.98 | 11.02 | 11.02 | -0.99% | 2,341,359 |
| Nov 19, 2025 | 11.24 | 11.33 | 11.12 | 11.13 | 11.13 | -0.62% | 2,137,256 |
| Nov 18, 2025 | 11.48 | 11.48 | 11.19 | 11.20 | 11.20 | -1.41% | 1,874,382 |
| Nov 17, 2025 | 11.05 | 11.44 | 11.05 | 11.36 | 11.36 | 3.27% | 2,435,267 |
| Nov 14, 2025 | 11.12 | 11.16 | 10.91 | 11.00 | 11.00 | -0.99% | 1,914,489 |
| Nov 13, 2025 | 10.91 | 11.40 | 10.91 | 11.11 | 11.11 | 2.11% | 3,899,242 |
| Nov 12, 2025 | 11.24 | 11.27 | 10.88 | 10.88 | 10.88 | -2.60% | 2,244,487 |
| Nov 11, 2025 | 11.50 | 11.51 | 10.91 | 11.17 | 11.17 | -2.53% | 2,872,437 |
| Nov 10, 2025 | 11.49 | 11.66 | 11.46 | 11.46 | 11.46 | -0.17% | 2,658,377 |
| Nov 7, 2025 | 11.50 | 11.53 | 11.36 | 11.48 | 11.48 | - | 2,609,847 |
| Nov 6, 2025 | 11.62 | 11.66 | 11.46 | 11.48 | 11.48 | -0.69% | 2,008,161 |
| Nov 5, 2025 | 11.62 | 11.70 | 11.49 | 11.56 | 11.56 | -0.17% | 3,329,345 |
| Nov 4, 2025 | 11.88 | 11.88 | 11.52 | 11.58 | 11.58 | -1.86% | 2,184,334 |
| Nov 3, 2025 | 11.78 | 11.96 | 11.73 | 11.80 | 11.80 | 0.77% | 3,031,034 |
| Oct 31, 2025 | 11.48 | 11.71 | 11.45 | 11.71 | 11.71 | 2.18% | 3,005,828 |
| Oct 30, 2025 | 11.60 | 11.60 | 11.37 | 11.46 | 11.46 | 1.51% | 2,868,708 |
| Oct 28, 2025 | 11.43 | 11.47 | 11.29 | 11.29 | 11.29 | -1.22% | 1,054,155 |
| Oct 27, 2025 | 11.38 | 11.54 | 11.33 | 11.43 | 11.43 | 0.62% | 3,050,357 |
| Oct 24, 2025 | 11.10 | 11.57 | 11.10 | 11.36 | 11.36 | 2.81% | 4,309,145 |
| Oct 23, 2025 | 11.31 | 11.39 | 11.05 | 11.05 | 11.05 | -2.04% | 2,601,387 |
| Oct 22, 2025 | 11.10 | 11.63 | 11.04 | 11.28 | 11.28 | 2.17% | 6,505,732 |
| Oct 21, 2025 | 11.07 | 11.29 | 10.88 | 11.04 | 11.04 | - | 4,647,527 |
| Oct 20, 2025 | 11.13 | 11.13 | 10.87 | 11.04 | 11.04 | 0.27% | 3,571,171 |
| Oct 17, 2025 | 11.02 | 11.16 | 10.83 | 11.01 | 11.01 | -0.09% | 4,131,233 |
| Oct 16, 2025 | 11.01 | 11.23 | 10.97 | 11.02 | 11.02 | -0.27% | 2,935,908 |
| Oct 15, 2025 | 10.76 | 11.19 | 10.71 | 11.05 | 11.05 | 2.98% | 5,783,026 |
| Oct 14, 2025 | 11.12 | 11.20 | 10.73 | 10.73 | 10.73 | -3.25% | 3,005,461 |
| Oct 13, 2025 | 11.21 | 11.28 | 11.08 | 11.09 | 11.09 | -3.06% | 3,640,079 |
| Oct 10, 2025 | 11.48 | 11.57 | 11.41 | 11.44 | 11.44 | 0.09% | 2,817,445 |
| Oct 9, 2025 | 11.69 | 11.82 | 11.39 | 11.43 | 11.43 | -1.47% | 4,158,332 |
| Oct 8, 2025 | 12.01 | 12.08 | 11.50 | 11.60 | 11.60 | -3.41% | 5,261,190 |
| Oct 7, 2025 | 11.57 | 12.06 | 11.50 | 12.01 | 12.01 | 4.25% | 5,484,062 |
| Oct 6, 2025 | 11.90 | 12.02 | 11.51 | 11.52 | 11.52 | -2.46% | 3,631,157 |
| Oct 3, 2025 | 12.60 | 12.63 | 11.78 | 11.81 | 11.81 | -5.82% | 10,192,990 |
| Oct 2, 2025 | 13.15 | 13.19 | 12.51 | 12.54 | 12.54 | -4.57% | 5,077,145 |
| Oct 1, 2025 | 12.96 | 13.40 | 12.96 | 13.14 | 13.14 | 1.31% | 5,462,698 |
| Sep 30, 2025 | 13.42 | 13.43 | 12.87 | 12.97 | 12.97 | -2.41% | 4,748,452 |
| Sep 29, 2025 | 13.79 | 13.86 | 13.27 | 13.29 | 13.29 | -3.63% | 3,836,795 |
| Sep 26, 2025 | 14.06 | 14.26 | 13.71 | 13.79 | 13.79 | -1.99% | 8,651,664 |
| Sep 25, 2025 | 14.01 | 14.26 | 13.97 | 14.07 | 14.07 | 0.93% | 6,796,956 |
| Sep 24, 2025 | 13.65 | 14.10 | 13.65 | 13.94 | 13.94 | 2.65% | 9,818,696 |
| Sep 23, 2025 | 13.68 | 13.93 | 13.57 | 13.58 | 13.58 | -1.09% | 8,990,127 |
| Sep 22, 2025 | 13.80 | 14.00 | 13.67 | 13.73 | 13.73 | 0.29% | 5,918,640 |
| Sep 19, 2025 | 13.73 | 13.78 | 13.54 | 13.69 | 13.69 | 0.44% | 7,534,050 |
| Sep 18, 2025 | 13.65 | 13.86 | 13.55 | 13.63 | 13.63 | 0.89% | 11,314,010 |
| Sep 17, 2025 | 13.41 | 13.79 | 13.41 | 13.51 | 13.51 | -0.81% | 6,175,211 |
| Sep 16, 2025 | 13.00 | 13.91 | 13.00 | 13.62 | 13.62 | 4.77% | 15,273,520 |
| Sep 15, 2025 | 12.26 | 13.10 | 12.01 | 13.00 | 13.00 | 6.21% | 8,697,278 |
| Sep 12, 2025 | 12.81 | 12.81 | 12.13 | 12.24 | 12.24 | -4.45% | 5,750,826 |
| Sep 11, 2025 | 13.29 | 13.52 | 12.76 | 12.81 | 12.81 | -3.61% | 10,290,760 |
| Sep 10, 2025 | 13.17 | 13.71 | 13.10 | 13.29 | 13.29 | 2.15% | 14,740,330 |
| Sep 9, 2025 | 12.96 | 13.40 | 12.96 | 13.01 | 13.01 | 0.62% | 8,433,568 |
| Sep 8, 2025 | 12.89 | 13.33 | 12.70 | 12.93 | 12.93 | -1.30% | 7,581,041 |
| Sep 5, 2025 | 13.19 | 13.38 | 12.94 | 13.10 | 13.10 | -0.61% | 8,454,081 |
| Sep 4, 2025 | 12.35 | 13.32 | 12.35 | 13.18 | 13.18 | 7.07% | 27,987,190 |
| Sep 3, 2025 | 12.85 | 13.04 | 12.07 | 12.31 | 12.31 | -4.50% | 13,238,960 |
| Sep 2, 2025 | 12.95 | 13.37 | 12.59 | 12.89 | 12.89 | 0.16% | 16,660,460 |
| Sep 1, 2025 | 12.51 | 13.07 | 12.51 | 12.87 | 12.87 | 3.29% | 5,127,334 |
| Aug 29, 2025 | 12.80 | 13.13 | 12.27 | 12.46 | 12.46 | -2.12% | 15,239,040 |
| Aug 28, 2025 | 12.70 | 12.84 | 12.64 | 12.73 | 12.73 | 0.47% | 11,464,570 |
| Aug 27, 2025 | 12.62 | 12.82 | 12.62 | 12.67 | 12.67 | 0.80% | 4,761,887 |
| Aug 26, 2025 | 12.74 | 12.95 | 12.54 | 12.57 | 12.57 | -1.57% | 6,918,351 |
| Aug 25, 2025 | 12.92 | 12.95 | 12.72 | 12.77 | 12.77 | -0.16% | 4,864,609 |
| Aug 22, 2025 | 12.92 | 13.14 | 12.69 | 12.79 | 12.79 | -1.01% | 6,148,133 |
| Aug 21, 2025 | 12.17 | 13.13 | 12.17 | 12.92 | 12.92 | 6.34% | 13,697,730 |
| Aug 20, 2025 | 11.93 | 12.25 | 11.87 | 12.15 | 12.15 | 1.84% | 5,213,048 |
| Aug 19, 2025 | 11.95 | 12.15 | 11.92 | 11.93 | 11.93 | - | 2,735,869 |
| Aug 18, 2025 | 11.72 | 12.01 | 11.72 | 11.93 | 11.93 | 1.97% | 3,292,606 |
| Aug 15, 2025 | 11.56 | 11.81 | 11.53 | 11.70 | 11.70 | 1.56% | 3,615,489 |
| Aug 14, 2025 | 11.66 | 11.77 | 11.52 | 11.52 | 11.52 | -1.20% | 3,714,031 |
| Aug 13, 2025 | 11.79 | 11.81 | 11.65 | 11.66 | 11.66 | -0.93% | 3,143,139 |
| Aug 12, 2025 | 11.95 | 11.99 | 11.77 | 11.77 | 11.77 | -1.26% | 3,891,105 |
| Aug 11, 2025 | 11.91 | 12.03 | 11.86 | 11.92 | 11.92 | 0.08% | 5,169,636 |
| Aug 8, 2025 | 12.07 | 12.10 | 11.90 | 11.91 | 11.91 | -1.16% | 3,420,438 |
| Aug 7, 2025 | 12.07 | 12.19 | 12.04 | 12.05 | 12.05 | 0.17% | 3,971,426 |
| Aug 6, 2025 | 12.16 | 12.29 | 11.97 | 12.03 | 12.03 | -1.39% | 8,600,813 |
| Aug 5, 2025 | 12.13 | 12.29 | 12.11 | 12.20 | 12.20 | 0.74% | 5,462,120 |
| Aug 4, 2025 | 12.10 | 12.30 | 12.10 | 12.11 | 12.11 | 1.09% | 4,216,266 |
| Aug 1, 2025 | 12.04 | 12.09 | 11.93 | 11.98 | 11.98 | -0.08% | 5,617,570 |
| Jul 31, 2025 | 11.89 | 12.05 | 11.86 | 11.99 | 11.99 | 1.10% | 4,469,607 |
| Jul 30, 2025 | 11.88 | 12.05 | 11.85 | 11.86 | 11.86 | - | 5,415,626 |
| Jul 29, 2025 | 12.10 | 12.23 | 11.86 | 11.86 | 11.86 | -1.00% | 5,238,169 |
| Jul 28, 2025 | 12.00 | 12.15 | 11.91 | 11.98 | 11.98 | 0.34% | 4,097,627 |
| Jul 25, 2025 | 12.00 | 12.18 | 11.90 | 11.94 | 11.94 | -1.32% | 3,440,913 |
| Jul 24, 2025 | 11.99 | 12.26 | 11.83 | 12.10 | 12.10 | 2.28% | 8,523,297 |
| Jul 23, 2025 | 12.25 | 12.36 | 11.79 | 11.83 | 11.83 | -2.79% | 7,216,433 |
| Jul 22, 2025 | 12.43 | 12.43 | 12.05 | 12.17 | 12.17 | -1.62% | 9,509,016 |
| Jul 21, 2025 | 11.99 | 12.57 | 11.94 | 12.37 | 12.37 | 4.92% | 11,916,340 |
| Jul 18, 2025 | 11.47 | 11.88 | 11.43 | 11.79 | 11.79 | 3.15% | 9,675,561 |