Astor Enerji A.S. (IST:ASTOR)
Turkey
· Delayed Price · Currency is TRY 254.75
+11.15 (4.58%)
At close: Apr 28, 2026
Astor Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 249.70 | 260.25 | 241.80 | 254.75 | 254.75 | 4.58% | 77,305,776 |
| Apr 27, 2026 | 223.90 | 243.60 | 223.80 | 243.60 | 243.60 | 9.98% | 44,314,330 |
| Apr 24, 2026 | 209.00 | 225.00 | 209.00 | 221.50 | 221.50 | 6.54% | 45,222,360 |
| Apr 22, 2026 | 216.40 | 216.50 | 205.70 | 207.90 | 207.90 | -3.08% | 33,248,748 |
| Apr 21, 2026 | 206.70 | 219.30 | 206.60 | 214.50 | 214.50 | 4.28% | 51,646,240 |
| Apr 20, 2026 | 194.60 | 206.80 | 194.60 | 205.70 | 205.70 | 4.58% | 57,297,050 |
| Apr 17, 2026 | 193.00 | 197.60 | 189.40 | 196.70 | 196.70 | 2.45% | 49,970,070 |
| Apr 16, 2026 | 196.00 | 201.80 | 190.00 | 192.00 | 192.00 | -1.54% | 125,887,400 |
| Apr 15, 2026 | 194.30 | 199.80 | 194.30 | 195.00 | 195.00 | -4.27% | 36,529,060 |
| Apr 14, 2026 | 201.00 | 207.30 | 200.20 | 203.70 | 203.70 | 2.26% | 38,452,560 |
| Apr 13, 2026 | 203.50 | 207.90 | 198.00 | 199.20 | 199.20 | -3.54% | 23,298,530 |
| Apr 10, 2026 | 209.00 | 212.20 | 206.10 | 206.50 | 206.50 | 0.15% | 21,281,578 |
| Apr 9, 2026 | 207.60 | 213.30 | 202.50 | 206.20 | 206.20 | -0.53% | 28,195,810 |
| Apr 8, 2026 | 215.50 | 215.70 | 207.30 | 207.30 | 207.30 | 1.27% | 27,186,880 |
| Apr 7, 2026 | 210.30 | 211.40 | 203.00 | 204.70 | 204.70 | -2.62% | 17,550,210 |
| Apr 6, 2026 | 207.10 | 213.40 | 207.10 | 210.20 | 210.20 | 1.79% | 19,312,450 |
| Apr 3, 2026 | 208.30 | 211.80 | 205.80 | 206.50 | 206.50 | -0.63% | 17,602,640 |
| Apr 2, 2026 | 195.30 | 211.10 | 194.90 | 207.80 | 207.80 | 5.32% | 40,707,120 |
| Apr 1, 2026 | 198.40 | 201.70 | 197.20 | 197.30 | 197.30 | 1.18% | 25,210,710 |
| Mar 31, 2026 | 196.00 | 198.20 | 191.40 | 195.00 | 195.00 | -0.10% | 24,328,950 |
| Mar 30, 2026 | 206.50 | 206.50 | 195.20 | 195.20 | 195.20 | -5.20% | 21,346,970 |
| Mar 27, 2026 | 204.00 | 207.30 | 196.50 | 205.90 | 205.90 | 1.33% | 38,791,140 |
| Mar 26, 2026 | 209.20 | 213.80 | 199.60 | 203.20 | 203.20 | -2.87% | 37,422,640 |
| Mar 25, 2026 | 196.00 | 210.90 | 196.00 | 209.20 | 209.20 | 9.07% | 88,848,532 |
| Mar 24, 2026 | 192.50 | 197.40 | 188.30 | 191.80 | 191.80 | -0.72% | 20,532,200 |
| Mar 23, 2026 | 184.60 | 194.70 | 183.10 | 193.20 | 193.20 | 3.15% | 35,596,630 |
| Mar 19, 2026 | 183.40 | 189.30 | 183.30 | 187.30 | 187.30 | 1.13% | 9,465,247 |
| Mar 18, 2026 | 184.00 | 188.70 | 184.00 | 185.20 | 185.20 | 1.37% | 23,915,220 |
| Mar 17, 2026 | 187.00 | 187.80 | 181.60 | 182.70 | 182.70 | -1.77% | 17,206,390 |
| Mar 16, 2026 | 196.00 | 196.90 | 183.70 | 186.00 | 186.00 | -4.57% | 17,895,190 |
| Mar 13, 2026 | 199.30 | 200.50 | 194.90 | 194.90 | 194.90 | -2.31% | 19,795,790 |
| Mar 12, 2026 | 192.30 | 204.90 | 191.70 | 199.50 | 199.50 | 3.37% | 43,598,720 |
| Mar 11, 2026 | 194.90 | 196.20 | 189.30 | 193.00 | 193.00 | -1.08% | 17,923,010 |
| Mar 10, 2026 | 185.00 | 195.70 | 182.70 | 195.10 | 195.10 | 7.85% | 33,878,680 |
| Mar 9, 2026 | 173.10 | 180.90 | 169.80 | 180.90 | 180.90 | 2.38% | 27,923,280 |
| Mar 6, 2026 | 173.20 | 177.10 | 172.40 | 176.70 | 176.70 | 1.84% | 18,319,100 |
| Mar 5, 2026 | 169.00 | 173.50 | 169.00 | 173.50 | 173.50 | 3.89% | 22,905,663 |
| Mar 4, 2026 | 175.70 | 180.40 | 167.00 | 167.00 | 167.00 | -4.84% | 33,185,590 |
| Mar 3, 2026 | 178.00 | 183.00 | 174.30 | 175.50 | 175.50 | -2.88% | 27,737,980 |
| Mar 2, 2026 | 178.30 | 186.20 | 176.50 | 180.70 | 180.70 | -3.88% | 25,140,290 |
| Feb 27, 2026 | 185.80 | 192.00 | 183.80 | 188.00 | 188.00 | 1.62% | 47,514,620 |
| Feb 26, 2026 | 190.50 | 190.90 | 179.90 | 185.00 | 185.00 | -3.14% | 35,783,760 |
| Feb 25, 2026 | 194.30 | 197.40 | 189.10 | 191.00 | 191.00 | -1.70% | 34,808,490 |
| Feb 24, 2026 | 192.50 | 195.50 | 189.50 | 194.30 | 194.30 | 0.99% | 35,591,320 |
| Feb 23, 2026 | 187.20 | 194.20 | 186.30 | 192.40 | 192.40 | 4.28% | 41,385,979 |
| Feb 20, 2026 | 185.00 | 185.40 | 181.60 | 184.50 | 184.50 | -0.27% | 23,230,190 |
| Feb 19, 2026 | 190.00 | 190.80 | 180.00 | 185.00 | 185.00 | -0.96% | 35,271,520 |
| Feb 18, 2026 | 180.00 | 192.20 | 176.60 | 186.80 | 186.80 | 6.26% | 77,427,340 |
| Feb 17, 2026 | 177.10 | 177.70 | 173.70 | 175.80 | 175.80 | -0.73% | 21,591,560 |
| Feb 16, 2026 | 183.60 | 185.90 | 174.40 | 177.10 | 177.10 | -2.64% | 44,739,040 |
| Feb 13, 2026 | 182.00 | 189.10 | 178.40 | 181.90 | 181.90 | 0.61% | 49,758,810 |
| Feb 12, 2026 | 174.00 | 183.40 | 172.20 | 180.80 | 180.80 | 4.51% | 57,686,290 |
| Feb 11, 2026 | 164.20 | 173.00 | 163.20 | 173.00 | 173.00 | 4.85% | 38,905,690 |
| Feb 10, 2026 | 162.00 | 166.10 | 161.80 | 165.00 | 165.00 | 2.55% | 36,366,625 |
| Feb 9, 2026 | 153.60 | 161.30 | 152.90 | 160.90 | 160.90 | 5.86% | 31,890,282 |
| Feb 6, 2026 | 155.00 | 156.40 | 149.00 | 152.00 | 152.00 | -1.87% | 29,291,590 |
| Feb 5, 2026 | 160.00 | 160.20 | 153.40 | 154.90 | 154.90 | -3.37% | 26,482,130 |
| Feb 4, 2026 | 160.80 | 161.80 | 155.40 | 160.30 | 160.30 | 3.42% | 35,955,300 |
| Feb 3, 2026 | 155.40 | 158.00 | 154.00 | 155.00 | 155.00 | 0.26% | 21,428,120 |
| Feb 2, 2026 | 158.00 | 160.70 | 153.10 | 154.60 | 154.60 | -3.25% | 27,481,370 |
| Jan 30, 2026 | 163.90 | 164.10 | 158.80 | 159.80 | 159.80 | -2.02% | 31,691,850 |
| Jan 29, 2026 | 162.00 | 165.10 | 161.40 | 163.10 | 163.10 | 1.62% | 34,002,790 |
| Jan 28, 2026 | 161.80 | 164.50 | 159.50 | 160.50 | 160.50 | -0.37% | 29,412,410 |
| Jan 27, 2026 | 163.80 | 166.00 | 158.70 | 161.10 | 161.10 | -1.10% | 47,622,730 |
| Jan 26, 2026 | 163.00 | 168.50 | 162.30 | 162.90 | 162.90 | 0.56% | 41,602,020 |
| Jan 23, 2026 | 158.70 | 162.30 | 153.20 | 162.00 | 162.00 | 5.19% | 56,770,870 |
| Jan 22, 2026 | 148.50 | 155.40 | 145.60 | 154.00 | 154.00 | 4.98% | 43,338,320 |
| Jan 21, 2026 | 151.00 | 154.00 | 138.60 | 146.70 | 146.70 | -4.12% | 91,309,990 |
| Jan 20, 2026 | 161.00 | 163.80 | 153.00 | 153.00 | 153.00 | -4.08% | 45,021,060 |
| Jan 19, 2026 | 155.70 | 161.80 | 155.70 | 159.50 | 159.50 | 3.10% | 31,442,730 |
| Jan 16, 2026 | 151.50 | 157.70 | 150.70 | 154.70 | 154.70 | 2.52% | 37,467,752 |
| Jan 15, 2026 | 146.30 | 151.50 | 145.20 | 150.90 | 150.90 | 3.43% | 40,152,419 |
| Jan 14, 2026 | 141.80 | 147.50 | 141.80 | 145.90 | 145.90 | 3.40% | 44,812,570 |
| Jan 13, 2026 | 134.00 | 142.30 | 133.20 | 141.10 | 141.10 | 3.98% | 44,662,050 |
| Jan 12, 2026 | 131.30 | 136.60 | 130.70 | 135.70 | 135.70 | 5.36% | 44,296,750 |
| Jan 9, 2026 | 124.60 | 129.80 | 123.60 | 128.80 | 128.80 | 3.70% | 45,380,980 |
| Jan 8, 2026 | 116.10 | 125.60 | 115.10 | 124.20 | 124.20 | 6.70% | 49,071,121 |
| Jan 7, 2026 | 119.20 | 119.70 | 116.20 | 116.40 | 116.40 | -1.69% | 23,166,860 |
| Jan 6, 2026 | 117.40 | 118.80 | 116.50 | 118.40 | 118.40 | 1.11% | 24,376,890 |
| Jan 5, 2026 | 117.00 | 119.30 | 115.80 | 117.10 | 117.10 | -0.09% | 27,621,810 |
| Jan 2, 2026 | 117.40 | 119.10 | 116.80 | 117.20 | 117.20 | 0.26% | 21,161,510 |
| Dec 31, 2025 | 117.00 | 118.00 | 116.40 | 116.90 | 116.90 | -0.09% | 17,942,300 |
| Dec 30, 2025 | 115.30 | 117.40 | 114.90 | 117.00 | 117.00 | 1.65% | 22,242,840 |
| Dec 29, 2025 | 118.50 | 118.60 | 114.70 | 115.10 | 115.10 | -2.54% | 22,203,330 |
| Dec 26, 2025 | 115.60 | 119.60 | 114.00 | 118.10 | 118.10 | 2.79% | 52,095,550 |
| Dec 25, 2025 | 115.00 | 117.30 | 114.00 | 114.90 | 114.90 | 0.79% | 14,727,630 |
| Dec 24, 2025 | 113.50 | 116.70 | 112.90 | 114.00 | 114.00 | 0.97% | 37,511,250 |
| Dec 23, 2025 | 112.10 | 114.10 | 111.40 | 112.90 | 112.90 | 0.71% | 28,473,210 |
| Dec 22, 2025 | 112.00 | 113.70 | 110.70 | 112.10 | 112.10 | 0.99% | 29,388,320 |
| Dec 19, 2025 | 111.40 | 111.60 | 108.90 | 111.00 | 111.00 | 0.09% | 22,746,720 |
| Dec 18, 2025 | 108.70 | 111.40 | 107.70 | 110.90 | 110.90 | 2.78% | 31,143,050 |
| Dec 17, 2025 | 110.80 | 113.40 | 107.20 | 107.90 | 107.90 | -2.79% | 30,930,920 |
| Dec 16, 2025 | 111.60 | 112.80 | 108.70 | 111.00 | 111.00 | -0.45% | 22,919,380 |
| Dec 15, 2025 | 105.20 | 114.70 | 104.90 | 111.50 | 111.50 | 6.90% | 80,501,550 |
| Dec 12, 2025 | 103.50 | 104.60 | 102.50 | 104.30 | 104.30 | 1.26% | 26,101,710 |
| Dec 11, 2025 | 101.10 | 106.50 | 101.00 | 103.00 | 103.00 | 2.49% | 30,354,680 |
| Dec 10, 2025 | 102.30 | 103.00 | 100.20 | 100.50 | 100.50 | -1.47% | 17,271,150 |
| Dec 9, 2025 | 104.30 | 104.40 | 101.90 | 102.00 | 102.00 | -2.21% | 21,316,940 |
| Dec 8, 2025 | 100.00 | 104.50 | 99.20 | 104.30 | 104.30 | 4.98% | 38,954,290 |
| Dec 5, 2025 | 98.50 | 100.30 | 98.05 | 99.35 | 99.35 | 1.27% | 30,033,380 |