Asce Gayrimenkul Yatirim Ortakligi A.S. (IST:ASGYO)
Turkey
· Delayed Price · Currency is TRY 11.25
-0.23 (-2.00%)
At close: Apr 28, 2026
IST:ASGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.33 | 11.72 | 11.33 | 11.48 | - | - | 3,846,870 |
| Apr 27, 2026 | 11.33 | 11.72 | 11.33 | 11.48 | 11.48 | 1.41% | 3,846,870 |
| Apr 24, 2026 | 11.24 | 11.37 | 11.18 | 11.32 | 11.32 | 0.62% | 2,070,719 |
| Apr 22, 2026 | 11.42 | 11.43 | 11.22 | 11.25 | 11.25 | -0.44% | 1,991,357 |
| Apr 21, 2026 | 11.39 | 11.50 | 11.20 | 11.30 | 11.30 | -0.18% | 2,914,459 |
| Apr 20, 2026 | 11.18 | 11.59 | 11.09 | 11.32 | 11.32 | 0.44% | 4,185,961 |
| Apr 17, 2026 | 10.95 | 11.30 | 10.94 | 11.27 | 11.27 | 2.92% | 4,336,225 |
| Apr 16, 2026 | 11.21 | 11.21 | 10.84 | 10.95 | 10.95 | -1.62% | 4,837,639 |
| Apr 15, 2026 | 10.92 | 11.13 | 10.83 | 11.13 | 11.13 | 2.02% | 4,411,028 |
| Apr 14, 2026 | 10.79 | 10.94 | 10.74 | 10.91 | 10.91 | 2.06% | 5,020,570 |
| Apr 13, 2026 | 10.84 | 10.90 | 10.65 | 10.69 | 10.69 | -2.37% | 3,016,998 |
| Apr 10, 2026 | 10.70 | 11.28 | 10.69 | 10.95 | 10.95 | 2.62% | 3,574,299 |
| Apr 9, 2026 | 10.69 | 10.76 | 10.65 | 10.67 | 10.67 | -0.19% | 2,676,405 |
| Apr 8, 2026 | 10.70 | 10.78 | 10.68 | 10.69 | 10.69 | 2.89% | 3,759,234 |
| Apr 7, 2026 | 10.67 | 10.75 | 10.39 | 10.39 | 10.39 | -2.62% | 2,568,424 |
| Apr 6, 2026 | 10.68 | 10.78 | 10.60 | 10.67 | 10.67 | 0.57% | 2,553,799 |
| Apr 3, 2026 | 10.57 | 10.73 | 10.53 | 10.61 | 10.61 | 0.47% | 2,671,762 |
| Apr 2, 2026 | 10.48 | 10.57 | 10.44 | 10.56 | 10.56 | -0.19% | 2,352,384 |
| Apr 1, 2026 | 10.60 | 10.64 | 10.43 | 10.58 | 10.58 | 0.28% | 2,306,179 |
| Mar 31, 2026 | 10.46 | 10.62 | 10.45 | 10.55 | 10.38 | 1.05% | 3,278,104 |
| Mar 30, 2026 | 10.65 | 10.65 | 10.43 | 10.44 | 10.27 | -1.60% | 2,111,518 |
| Mar 27, 2026 | 10.75 | 10.82 | 10.58 | 10.61 | 10.44 | -1.30% | 3,264,243 |
| Mar 26, 2026 | 10.75 | 10.83 | 10.67 | 10.75 | 10.58 | - | 3,251,066 |
| Mar 25, 2026 | 10.76 | 10.87 | 10.71 | 10.75 | 10.58 | 0.47% | 2,028,330 |
| Mar 24, 2026 | 10.83 | 10.92 | 10.67 | 10.70 | 10.53 | -1.38% | 2,554,384 |
| Mar 23, 2026 | 10.79 | 10.91 | 10.50 | 10.85 | 10.68 | -0.37% | 4,282,743 |
| Mar 19, 2026 | 10.99 | 11.05 | 10.86 | 10.89 | 10.72 | -1.63% | 1,966,229 |
| Mar 18, 2026 | 11.29 | 11.31 | 11.02 | 11.07 | 10.89 | -1.16% | 2,984,916 |
| Mar 17, 2026 | 11.01 | 11.23 | 11.01 | 11.20 | 11.02 | 2.00% | 1,882,219 |
| Mar 16, 2026 | 11.12 | 11.20 | 10.95 | 10.98 | 10.80 | -1.35% | 2,681,591 |
| Mar 13, 2026 | 11.27 | 11.31 | 11.04 | 11.13 | 10.95 | -1.59% | 1,852,948 |
| Mar 12, 2026 | 11.25 | 11.39 | 11.22 | 11.31 | 11.13 | 0.62% | 2,302,150 |
| Mar 11, 2026 | 11.27 | 11.39 | 11.16 | 11.24 | 11.06 | -1.06% | 2,088,045 |
| Mar 10, 2026 | 11.29 | 11.38 | 11.17 | 11.36 | 11.18 | 2.90% | 2,531,066 |
| Mar 9, 2026 | 10.92 | 11.10 | 10.83 | 11.04 | 10.86 | 0.36% | 2,110,799 |
| Mar 6, 2026 | 10.94 | 11.09 | 10.85 | 11.00 | 10.82 | 0.27% | 2,337,861 |
| Mar 5, 2026 | 10.89 | 11.07 | 10.89 | 10.97 | 10.79 | 1.48% | 1,773,705 |
| Mar 4, 2026 | 10.92 | 10.97 | 10.71 | 10.81 | 10.64 | -0.37% | 4,358,138 |
| Mar 3, 2026 | 11.14 | 11.37 | 10.79 | 10.85 | 10.68 | -2.52% | 3,477,627 |
| Mar 2, 2026 | 10.80 | 11.33 | 10.60 | 11.13 | 10.95 | 0.54% | 5,522,068 |
| Feb 27, 2026 | 11.27 | 11.48 | 11.01 | 11.07 | 10.89 | -1.42% | 3,511,372 |
| Feb 26, 2026 | 11.14 | 11.34 | 11.13 | 11.23 | 11.05 | 0.99% | 1,446,939 |
| Feb 25, 2026 | 11.31 | 11.41 | 11.11 | 11.12 | 10.94 | -1.42% | 1,917,140 |
| Feb 24, 2026 | 11.35 | 11.40 | 11.27 | 11.28 | 11.10 | -0.62% | 1,573,922 |
| Feb 23, 2026 | 11.45 | 11.63 | 11.33 | 11.35 | 11.17 | 0.09% | 2,154,650 |
| Feb 20, 2026 | 11.30 | 11.44 | 11.21 | 11.34 | 11.16 | 0.27% | 2,162,477 |
| Feb 19, 2026 | 11.94 | 11.95 | 11.15 | 11.31 | 11.13 | -4.96% | 5,270,656 |
| Feb 18, 2026 | 12.49 | 12.50 | 11.89 | 11.90 | 11.71 | -3.88% | 6,298,315 |
| Feb 17, 2026 | 12.85 | 13.06 | 12.35 | 12.38 | 12.18 | -3.58% | 7,286,362 |
| Feb 16, 2026 | 12.54 | 12.88 | 12.30 | 12.84 | 12.64 | 3.97% | 9,650,751 |
| Feb 13, 2026 | 11.73 | 12.48 | 11.69 | 12.35 | 12.15 | 5.38% | 8,086,713 |
| Feb 12, 2026 | 11.42 | 11.84 | 11.42 | 11.72 | 11.53 | 2.36% | 3,441,032 |
| Feb 11, 2026 | 11.41 | 11.57 | 11.33 | 11.45 | 11.27 | -0.17% | 1,938,415 |
| Feb 10, 2026 | 11.57 | 11.62 | 11.01 | 11.47 | 11.29 | -0.26% | 2,188,272 |
| Feb 9, 2026 | 11.29 | 11.59 | 11.29 | 11.50 | 11.32 | 2.13% | 2,686,988 |
| Feb 6, 2026 | 11.25 | 11.29 | 11.08 | 11.26 | 11.08 | -0.35% | 2,212,057 |
| Feb 5, 2026 | 11.59 | 11.70 | 11.30 | 11.30 | 11.12 | -2.59% | 2,988,399 |
| Feb 4, 2026 | 11.82 | 11.92 | 11.58 | 11.60 | 11.41 | -1.44% | 3,355,420 |
| Feb 3, 2026 | 11.36 | 11.81 | 11.36 | 11.77 | 11.58 | 3.88% | 4,854,271 |
| Feb 2, 2026 | 11.17 | 11.42 | 11.02 | 11.33 | 11.15 | -0.35% | 2,869,073 |
| Jan 30, 2026 | 11.46 | 11.48 | 11.28 | 11.37 | 11.19 | -1.04% | 3,736,359 |
| Jan 29, 2026 | 11.57 | 11.62 | 11.45 | 11.49 | 11.31 | -0.43% | 3,799,580 |
| Jan 28, 2026 | 11.46 | 11.61 | 11.45 | 11.54 | 11.36 | 0.87% | 2,788,625 |
| Jan 27, 2026 | 11.62 | 11.66 | 11.42 | 11.44 | 11.26 | -1.55% | 2,938,630 |
| Jan 26, 2026 | 11.56 | 11.72 | 11.53 | 11.62 | 11.43 | 0.52% | 2,506,558 |
| Jan 23, 2026 | 11.60 | 11.69 | 11.48 | 11.56 | 11.38 | - | 2,387,084 |
| Jan 22, 2026 | 11.46 | 11.81 | 11.46 | 11.56 | 11.38 | 0.96% | 3,707,400 |
| Jan 21, 2026 | 11.48 | 11.49 | 11.31 | 11.45 | 11.27 | 0.44% | 2,858,964 |
| Jan 20, 2026 | 11.44 | 11.57 | 11.36 | 11.40 | 11.22 | -0.52% | 1,935,082 |
| Jan 19, 2026 | 11.44 | 11.60 | 11.44 | 11.46 | 11.28 | 0.53% | 2,479,622 |
| Jan 16, 2026 | 11.30 | 11.45 | 11.20 | 11.40 | 11.22 | 1.24% | 4,224,222 |
| Jan 15, 2026 | 11.23 | 11.46 | 11.14 | 11.26 | 11.08 | -0.44% | 4,191,496 |
| Jan 14, 2026 | 11.20 | 11.41 | 11.13 | 11.31 | 11.13 | 0.89% | 3,889,658 |
| Jan 13, 2026 | 11.36 | 11.36 | 11.11 | 11.21 | 11.03 | -1.32% | 3,091,256 |
| Jan 12, 2026 | 11.10 | 11.49 | 11.05 | 11.36 | 11.18 | 2.81% | 4,496,427 |
| Jan 9, 2026 | 10.76 | 11.15 | 10.67 | 11.05 | 10.87 | 2.98% | 5,260,932 |
| Jan 8, 2026 | 10.76 | 10.77 | 10.53 | 10.73 | 10.56 | -0.19% | 2,810,629 |
| Jan 7, 2026 | 10.96 | 10.99 | 10.75 | 10.75 | 10.58 | -1.83% | 1,917,936 |
| Jan 6, 2026 | 10.94 | 10.99 | 10.84 | 10.95 | 10.78 | 0.09% | 1,993,523 |
| Jan 5, 2026 | 10.96 | 11.03 | 10.90 | 10.94 | 10.77 | 0.46% | 1,897,881 |
| Jan 2, 2026 | 10.85 | 11.04 | 10.80 | 10.89 | 10.72 | 0.37% | 2,528,371 |
| Dec 31, 2025 | 10.68 | 11.15 | 10.65 | 10.85 | 10.68 | 2.17% | 3,777,021 |
| Dec 30, 2025 | 10.53 | 10.72 | 10.52 | 10.62 | 10.45 | 0.66% | 1,994,265 |
| Dec 29, 2025 | 10.62 | 10.92 | 10.43 | 10.55 | 10.38 | -0.66% | 3,985,759 |
| Dec 26, 2025 | 10.51 | 10.79 | 10.35 | 10.62 | 10.45 | 1.05% | 5,266,767 |
| Dec 25, 2025 | 10.55 | 10.60 | 10.50 | 10.51 | 10.34 | -0.10% | 1,000,700 |
| Dec 24, 2025 | 10.68 | 10.71 | 10.52 | 10.52 | 10.35 | -1.41% | 1,809,607 |
| Dec 23, 2025 | 10.54 | 10.93 | 10.44 | 10.67 | 10.50 | 1.33% | 3,640,960 |
| Dec 22, 2025 | 10.73 | 10.74 | 10.51 | 10.53 | 10.36 | -1.59% | 1,845,593 |
| Dec 19, 2025 | 10.71 | 10.73 | 10.62 | 10.70 | 10.53 | - | 1,057,515 |
| Dec 18, 2025 | 10.75 | 10.78 | 10.66 | 10.70 | 10.53 | - | 1,248,260 |
| Dec 17, 2025 | 10.59 | 10.85 | 10.55 | 10.70 | 10.53 | 1.23% | 2,883,386 |
| Dec 16, 2025 | 10.69 | 10.70 | 10.56 | 10.57 | 10.40 | -1.12% | 1,459,677 |
| Dec 15, 2025 | 10.65 | 10.78 | 10.64 | 10.69 | 10.52 | 0.28% | 1,849,634 |
| Dec 12, 2025 | 10.71 | 10.72 | 10.64 | 10.66 | 10.49 | -0.37% | 2,480,904 |
| Dec 11, 2025 | 10.87 | 10.87 | 10.67 | 10.70 | 10.53 | -0.93% | 4,144,145 |
| Dec 10, 2025 | 10.78 | 10.94 | 10.75 | 10.80 | 10.63 | 0.28% | 2,430,921 |
| Dec 9, 2025 | 10.81 | 10.83 | 10.70 | 10.77 | 10.60 | -0.19% | 1,611,515 |
| Dec 8, 2025 | 10.90 | 10.93 | 10.77 | 10.79 | 10.62 | - | 1,743,171 |
| Dec 5, 2025 | 10.77 | 10.91 | 10.64 | 10.79 | 10.62 | 0.65% | 1,537,095 |