Astor Enerji A.S. (IST:ASTOR)
Turkey
· Delayed Price · Currency is TRY 99.35
+1.25 (1.27%)
At close: Dec 5, 2025
Astor Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.50 | 100.30 | 98.05 | 99.35 | 99.35 | 1.27% | 30,033,380 |
| Dec 4, 2025 | 98.50 | 99.40 | 97.45 | 98.10 | 98.10 | -0.41% | 27,911,486 |
| Dec 3, 2025 | 98.05 | 99.30 | 96.80 | 98.50 | 98.50 | 0.56% | 32,652,210 |
| Dec 2, 2025 | 95.90 | 99.00 | 95.40 | 97.95 | 97.95 | 3.00% | 43,444,220 |
| Dec 1, 2025 | 90.60 | 96.05 | 90.60 | 95.10 | 95.10 | 4.97% | 31,792,340 |
| Nov 28, 2025 | 91.75 | 92.10 | 90.60 | 90.60 | 90.60 | -1.25% | 11,706,992 |
| Nov 27, 2025 | 93.20 | 93.95 | 91.60 | 91.75 | 91.75 | -1.24% | 13,171,060 |
| Nov 26, 2025 | 92.50 | 94.65 | 91.85 | 92.90 | 92.90 | 0.65% | 16,417,090 |
| Nov 25, 2025 | 92.00 | 94.95 | 90.60 | 92.30 | 92.30 | 0.54% | 24,179,680 |
| Nov 24, 2025 | 92.60 | 93.05 | 91.80 | 91.80 | 91.80 | -1.40% | 16,097,040 |
| Nov 21, 2025 | 93.70 | 93.70 | 92.00 | 93.10 | 93.10 | -0.96% | 11,308,472 |
| Nov 20, 2025 | 94.15 | 95.60 | 93.40 | 94.00 | 94.00 | 0.32% | 11,842,270 |
| Nov 19, 2025 | 93.30 | 94.25 | 92.90 | 93.70 | 93.70 | 0.54% | 13,421,570 |
| Nov 18, 2025 | 92.00 | 93.20 | 91.00 | 93.20 | 93.20 | 0.98% | 14,181,950 |
| Nov 17, 2025 | 90.70 | 93.20 | 90.15 | 92.30 | 92.30 | 2.21% | 18,720,590 |
| Nov 14, 2025 | 92.80 | 92.90 | 89.75 | 90.30 | 90.30 | -3.42% | 12,749,430 |
| Nov 13, 2025 | 92.40 | 93.50 | 90.80 | 93.50 | 93.50 | 1.69% | 14,916,100 |
| Nov 12, 2025 | 92.85 | 93.40 | 91.50 | 91.95 | 91.95 | -0.43% | 9,817,475 |
| Nov 11, 2025 | 93.95 | 95.30 | 90.00 | 92.35 | 92.35 | -0.65% | 32,258,090 |
| Nov 10, 2025 | 97.40 | 98.25 | 92.90 | 92.95 | 92.95 | -4.27% | 17,149,970 |
| Nov 7, 2025 | 101.90 | 102.00 | 96.10 | 97.10 | 97.10 | -4.62% | 16,121,930 |
| Nov 6, 2025 | 100.50 | 102.50 | 100.40 | 101.80 | 101.80 | 1.80% | 12,678,120 |
| Nov 5, 2025 | 99.65 | 101.60 | 98.75 | 100.00 | 100.00 | 0.81% | 17,992,320 |
| Nov 4, 2025 | 100.20 | 100.60 | 98.65 | 99.20 | 99.20 | -1.00% | 12,760,000 |
| Nov 3, 2025 | 98.70 | 101.20 | 98.65 | 100.20 | 100.20 | 2.04% | 17,875,230 |
| Oct 31, 2025 | 97.60 | 98.90 | 96.70 | 98.20 | 98.20 | 2.45% | 18,744,770 |
| Oct 30, 2025 | 95.50 | 96.85 | 95.45 | 95.85 | 95.85 | 0.47% | 11,067,200 |
| Oct 28, 2025 | 95.40 | 96.15 | 95.10 | 95.40 | 95.40 | - | 5,028,866 |
| Oct 27, 2025 | 96.30 | 96.90 | 95.20 | 95.40 | 95.40 | -0.83% | 9,539,137 |
| Oct 24, 2025 | 94.05 | 98.30 | 94.05 | 96.20 | 96.20 | 2.83% | 23,161,710 |
| Oct 23, 2025 | 94.35 | 95.15 | 93.50 | 93.55 | 93.55 | -0.69% | 11,096,620 |
| Oct 22, 2025 | 96.10 | 97.00 | 94.15 | 94.20 | 94.20 | -1.62% | 14,308,510 |
| Oct 21, 2025 | 97.60 | 97.70 | 95.30 | 95.75 | 95.75 | -1.90% | 14,629,850 |
| Oct 20, 2025 | 96.90 | 97.75 | 95.10 | 97.60 | 97.60 | 2.47% | 20,799,510 |
| Oct 17, 2025 | 92.70 | 96.50 | 91.55 | 95.25 | 95.25 | 2.47% | 23,934,470 |
| Oct 16, 2025 | 92.70 | 93.75 | 91.75 | 92.95 | 92.95 | 0.22% | 11,327,620 |
| Oct 15, 2025 | 88.60 | 92.95 | 88.60 | 92.75 | 92.75 | 4.80% | 17,076,920 |
| Oct 14, 2025 | 89.90 | 91.30 | 88.20 | 88.50 | 88.50 | -1.28% | 16,736,620 |
| Oct 13, 2025 | 90.55 | 90.70 | 89.00 | 89.65 | 89.65 | -2.40% | 16,468,940 |
| Oct 10, 2025 | 91.35 | 92.70 | 90.95 | 91.85 | 91.85 | 0.88% | 12,092,950 |
| Oct 9, 2025 | 92.85 | 93.60 | 90.95 | 91.05 | 91.05 | -0.98% | 13,165,290 |
| Oct 8, 2025 | 93.75 | 94.20 | 91.85 | 91.95 | 91.95 | -1.92% | 11,031,800 |
| Oct 7, 2025 | 92.30 | 94.45 | 92.30 | 93.75 | 93.75 | 1.85% | 13,471,100 |
| Oct 6, 2025 | 93.55 | 94.05 | 91.85 | 92.05 | 92.05 | -1.34% | 12,998,930 |
| Oct 3, 2025 | 96.70 | 97.00 | 92.80 | 93.30 | 93.30 | -3.22% | 17,269,290 |
| Oct 2, 2025 | 99.65 | 99.95 | 96.10 | 96.40 | 96.40 | -3.16% | 14,690,690 |
| Oct 1, 2025 | 97.60 | 100.40 | 96.30 | 99.55 | 99.55 | 2.00% | 20,520,670 |
| Sep 30, 2025 | 96.85 | 98.40 | 96.10 | 97.60 | 97.60 | 0.98% | 26,531,080 |
| Sep 29, 2025 | 101.70 | 101.90 | 96.65 | 96.65 | 96.65 | -5.25% | 23,196,230 |
| Sep 26, 2025 | 105.40 | 106.10 | 101.40 | 102.00 | 102.00 | -2.76% | 14,518,930 |
| Sep 25, 2025 | 106.00 | 106.60 | 103.80 | 104.90 | 104.90 | -0.29% | 13,035,940 |
| Sep 24, 2025 | 105.60 | 107.90 | 103.70 | 105.20 | 105.20 | 0.19% | 22,126,340 |
| Sep 23, 2025 | 106.20 | 108.10 | 104.90 | 105.00 | 105.00 | -2.33% | 20,722,750 |
| Sep 22, 2025 | 111.00 | 111.10 | 107.30 | 107.50 | 107.50 | -2.09% | 24,906,430 |
| Sep 19, 2025 | 110.60 | 110.90 | 109.00 | 109.80 | 109.80 | -0.18% | 20,227,430 |
| Sep 18, 2025 | 112.70 | 113.70 | 109.60 | 110.00 | 110.00 | -1.79% | 134,693,200 |
| Sep 17, 2025 | 112.00 | 114.50 | 110.30 | 112.00 | 112.00 | -5.56% | 40,646,600 |
| Sep 16, 2025 | 120.20 | 121.10 | 116.50 | 118.60 | 118.60 | -0.67% | 26,866,800 |
| Sep 15, 2025 | 115.50 | 121.60 | 115.20 | 119.40 | 119.40 | 2.49% | 27,353,430 |
| Sep 12, 2025 | 111.20 | 118.20 | 110.70 | 116.50 | 116.50 | 4.77% | 16,520,070 |
| Sep 11, 2025 | 114.60 | 115.80 | 111.20 | 111.20 | 111.20 | -3.30% | 9,492,928 |
| Sep 10, 2025 | 114.40 | 115.20 | 112.10 | 115.00 | 115.00 | 1.23% | 6,988,041 |
| Sep 9, 2025 | 110.70 | 116.60 | 110.50 | 113.60 | 113.60 | 2.62% | 15,712,670 |
| Sep 8, 2025 | 110.00 | 111.60 | 108.60 | 110.70 | 110.70 | -2.04% | 8,055,811 |
| Sep 5, 2025 | 118.00 | 118.00 | 112.50 | 113.00 | 113.00 | -4.16% | 12,088,740 |
| Sep 4, 2025 | 112.30 | 118.50 | 111.30 | 117.90 | 117.90 | 5.17% | 15,037,900 |
| Sep 3, 2025 | 112.00 | 113.00 | 109.30 | 112.10 | 112.10 | 0.09% | 8,901,562 |
| Sep 2, 2025 | 118.70 | 119.00 | 109.20 | 112.00 | 112.00 | -5.64% | 14,728,450 |
| Sep 1, 2025 | 118.10 | 120.20 | 117.50 | 118.70 | 118.70 | 0.51% | 10,781,540 |
| Aug 29, 2025 | 115.90 | 118.30 | 115.80 | 118.10 | 118.10 | 3.87% | 16,230,580 |
| Aug 28, 2025 | 112.40 | 115.10 | 112.40 | 113.70 | 113.70 | 1.16% | 6,981,245 |
| Aug 27, 2025 | 116.30 | 116.80 | 111.90 | 112.40 | 112.40 | -3.35% | 7,801,424 |
| Aug 26, 2025 | 115.40 | 117.30 | 114.60 | 116.30 | 116.30 | 0.35% | 11,013,450 |
| Aug 25, 2025 | 116.60 | 117.50 | 115.80 | 115.90 | 115.90 | 0.43% | 8,315,660 |
| Aug 22, 2025 | 117.80 | 118.40 | 115.30 | 115.40 | 115.40 | -2.04% | 10,144,020 |
| Aug 21, 2025 | 117.60 | 119.10 | 116.70 | 117.80 | 117.80 | 1.46% | 12,072,740 |
| Aug 20, 2025 | 116.00 | 117.70 | 113.80 | 116.10 | 116.10 | -0.43% | 15,518,700 |
| Aug 19, 2025 | 111.10 | 117.50 | 109.60 | 116.60 | 116.60 | 5.05% | 19,038,040 |
| Aug 18, 2025 | 112.50 | 113.60 | 110.00 | 111.00 | 111.00 | -1.25% | 8,322,860 |
| Aug 15, 2025 | 114.10 | 115.20 | 111.60 | 112.40 | 110.89 | -2.09% | 9,167,783 |
| Aug 14, 2025 | 111.50 | 115.00 | 110.80 | 114.80 | 113.26 | 1.86% | 18,349,960 |
| Aug 13, 2025 | 111.00 | 115.30 | 111.00 | 112.70 | 111.18 | 4.26% | 19,866,090 |
| Aug 12, 2025 | 109.40 | 109.80 | 107.80 | 108.10 | 106.65 | 0.37% | 12,224,110 |
| Aug 11, 2025 | 107.40 | 109.00 | 106.70 | 107.70 | 106.25 | 0.94% | 14,164,870 |
| Aug 8, 2025 | 104.00 | 106.80 | 103.40 | 106.70 | 105.26 | 2.50% | 10,805,550 |
| Aug 7, 2025 | 105.50 | 106.40 | 103.70 | 104.10 | 102.70 | -0.95% | 7,578,908 |
| Aug 6, 2025 | 104.20 | 105.40 | 102.30 | 105.10 | 103.69 | 1.15% | 8,665,616 |
| Aug 5, 2025 | 104.50 | 105.50 | 102.90 | 103.90 | 102.50 | -0.57% | 8,064,773 |
| Aug 4, 2025 | 105.50 | 106.60 | 104.00 | 104.50 | 103.09 | - | 10,415,210 |
| Aug 1, 2025 | 104.60 | 105.40 | 103.20 | 104.50 | 103.09 | -0.10% | 7,582,923 |
| Jul 31, 2025 | 105.30 | 106.60 | 103.90 | 104.60 | 103.19 | 0.19% | 10,294,980 |
| Jul 30, 2025 | 103.10 | 104.80 | 102.30 | 104.40 | 103.00 | 1.26% | 8,892,915 |
| Jul 29, 2025 | 103.90 | 104.40 | 101.90 | 103.10 | 101.71 | -0.58% | 8,969,291 |
| Jul 28, 2025 | 103.50 | 105.20 | 103.00 | 103.70 | 102.30 | 1.07% | 11,718,340 |
| Jul 25, 2025 | 101.00 | 103.50 | 99.40 | 102.60 | 101.22 | 2.09% | 15,528,860 |
| Jul 24, 2025 | 98.00 | 101.80 | 98.00 | 100.50 | 99.15 | 2.92% | 17,813,120 |
| Jul 23, 2025 | 98.00 | 99.30 | 97.10 | 97.65 | 96.34 | -0.26% | 8,977,612 |
| Jul 22, 2025 | 99.50 | 100.20 | 97.80 | 97.90 | 96.58 | 0.67% | 16,810,500 |
| Jul 21, 2025 | 93.45 | 98.40 | 93.45 | 97.25 | 95.94 | 4.57% | 16,992,890 |
| Jul 18, 2025 | 93.40 | 93.55 | 92.30 | 93.00 | 91.75 | -0.43% | 5,958,645 |