Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.S. (IST:ASUZU)
Turkey
· Delayed Price · Currency is TRY 54.45
+0.30 (0.55%)
At close: Dec 5, 2025
IST:ASUZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.15 | 54.60 | 53.75 | 54.45 | 54.45 | 0.55% | 405,529 |
| Dec 4, 2025 | 54.00 | 54.20 | 53.55 | 54.15 | 54.15 | 1.03% | 459,366 |
| Dec 3, 2025 | 54.10 | 54.60 | 53.60 | 53.60 | 53.60 | -0.65% | 529,777 |
| Dec 2, 2025 | 54.05 | 54.50 | 53.80 | 53.95 | 53.95 | -0.09% | 487,683 |
| Dec 1, 2025 | 53.30 | 54.25 | 52.95 | 54.00 | 54.00 | 1.31% | 447,623 |
| Nov 28, 2025 | 53.65 | 53.90 | 53.25 | 53.30 | 53.30 | -0.56% | 316,098 |
| Nov 27, 2025 | 54.00 | 54.50 | 53.60 | 53.60 | 53.60 | 0.19% | 461,550 |
| Nov 26, 2025 | 54.10 | 54.35 | 53.50 | 53.50 | 53.50 | -1.02% | 567,744 |
| Nov 25, 2025 | 54.65 | 55.05 | 53.70 | 54.05 | 54.05 | -0.64% | 955,877 |
| Nov 24, 2025 | 55.05 | 55.95 | 54.10 | 54.40 | 54.40 | -1.09% | 1,178,318 |
| Nov 21, 2025 | 59.15 | 59.65 | 54.85 | 55.00 | 55.00 | -7.02% | 3,189,170 |
| Nov 20, 2025 | 56.80 | 59.15 | 56.35 | 59.15 | 59.15 | 9.94% | 2,527,688 |
| Nov 19, 2025 | 53.80 | 54.45 | 53.70 | 53.80 | 53.80 | 0.09% | 419,493 |
| Nov 18, 2025 | 54.55 | 54.65 | 53.50 | 53.75 | 53.75 | -1.65% | 357,192 |
| Nov 17, 2025 | 53.50 | 54.90 | 53.50 | 54.65 | 54.65 | 2.53% | 400,839 |
| Nov 14, 2025 | 53.45 | 54.00 | 52.50 | 53.30 | 53.30 | -0.65% | 539,926 |
| Nov 13, 2025 | 54.85 | 54.85 | 53.60 | 53.65 | 53.65 | -1.29% | 333,851 |
| Nov 12, 2025 | 55.95 | 55.95 | 54.30 | 54.35 | 54.35 | -1.18% | 330,073 |
| Nov 11, 2025 | 56.70 | 57.15 | 53.90 | 55.00 | 55.00 | -2.57% | 471,613 |
| Nov 10, 2025 | 58.50 | 58.70 | 56.45 | 56.45 | 56.45 | -3.01% | 391,631 |
| Nov 7, 2025 | 58.20 | 59.30 | 57.50 | 58.20 | 58.20 | 0.26% | 770,964 |
| Nov 6, 2025 | 59.40 | 59.40 | 57.75 | 58.05 | 58.05 | -0.85% | 401,830 |
| Nov 5, 2025 | 57.80 | 58.65 | 54.95 | 58.55 | 58.55 | 2.27% | 592,999 |
| Nov 4, 2025 | 58.65 | 58.65 | 56.95 | 57.25 | 57.25 | -2.14% | 482,425 |
| Nov 3, 2025 | 58.10 | 58.90 | 57.50 | 58.50 | 58.50 | 1.83% | 608,546 |
| Oct 31, 2025 | 56.05 | 57.50 | 55.75 | 57.45 | 57.45 | 2.50% | 481,833 |
| Oct 30, 2025 | 55.95 | 56.90 | 55.85 | 56.05 | 56.05 | 1.17% | 446,513 |
| Oct 28, 2025 | 55.85 | 56.25 | 55.40 | 55.40 | 55.40 | -0.81% | 163,915 |
| Oct 27, 2025 | 57.00 | 57.20 | 55.75 | 55.85 | 55.85 | -1.15% | 413,383 |
| Oct 24, 2025 | 53.75 | 56.50 | 53.55 | 56.50 | 56.50 | 6.20% | 1,187,617 |
| Oct 23, 2025 | 54.50 | 54.50 | 53.10 | 53.20 | 53.20 | -1.30% | 502,544 |
| Oct 22, 2025 | 53.95 | 54.55 | 53.65 | 53.90 | 53.90 | 0.47% | 535,349 |
| Oct 21, 2025 | 53.80 | 54.55 | 53.45 | 53.65 | 53.65 | - | 437,662 |
| Oct 20, 2025 | 53.25 | 53.85 | 52.15 | 53.65 | 53.65 | 1.71% | 597,382 |
| Oct 17, 2025 | 53.00 | 53.75 | 51.65 | 52.75 | 52.75 | -0.19% | 680,102 |
| Oct 16, 2025 | 53.20 | 54.80 | 52.85 | 52.85 | 52.85 | -0.47% | 653,651 |
| Oct 15, 2025 | 53.10 | 54.20 | 53.10 | 53.10 | 53.10 | 0.47% | 429,370 |
| Oct 14, 2025 | 55.00 | 55.15 | 52.85 | 52.85 | 52.85 | -2.85% | 487,146 |
| Oct 13, 2025 | 55.45 | 55.70 | 54.30 | 54.40 | 54.40 | -2.86% | 570,567 |
| Oct 10, 2025 | 56.60 | 57.55 | 55.50 | 56.00 | 56.00 | -0.36% | 647,440 |
| Oct 9, 2025 | 57.20 | 57.35 | 56.00 | 56.20 | 56.20 | -0.44% | 549,434 |
| Oct 8, 2025 | 57.60 | 58.10 | 56.45 | 56.45 | 56.45 | -1.66% | 718,526 |
| Oct 7, 2025 | 57.25 | 58.00 | 56.65 | 57.40 | 57.40 | 1.06% | 751,497 |
| Oct 6, 2025 | 58.45 | 59.00 | 56.80 | 56.80 | 56.80 | -2.41% | 984,756 |
| Oct 3, 2025 | 60.50 | 60.60 | 58.00 | 58.20 | 58.20 | -3.00% | 994,310 |
| Oct 2, 2025 | 57.45 | 60.10 | 57.00 | 60.00 | 60.00 | 4.35% | 1,484,532 |
| Oct 1, 2025 | 58.15 | 59.15 | 56.50 | 57.50 | 57.50 | 0.09% | 1,552,824 |
| Sep 30, 2025 | 58.60 | 61.20 | 57.45 | 57.45 | 57.45 | 0.70% | 3,263,896 |
| Sep 29, 2025 | 58.05 | 58.75 | 56.80 | 57.05 | 57.05 | -2.98% | 669,220 |
| Sep 26, 2025 | 59.55 | 60.00 | 58.50 | 58.80 | 58.80 | -1.26% | 525,326 |
| Sep 25, 2025 | 60.85 | 61.25 | 59.50 | 59.55 | 59.55 | -1.73% | 537,101 |
| Sep 24, 2025 | 60.85 | 61.65 | 60.00 | 60.60 | 60.60 | -0.33% | 737,847 |
| Sep 23, 2025 | 61.45 | 61.45 | 60.55 | 60.80 | 60.80 | -1.30% | 624,545 |
| Sep 22, 2025 | 62.00 | 62.80 | 61.45 | 61.60 | 61.60 | 0.41% | 844,767 |
| Sep 19, 2025 | 60.70 | 61.55 | 59.75 | 61.35 | 61.35 | 1.24% | 1,293,735 |
| Sep 18, 2025 | 61.50 | 61.95 | 60.50 | 60.60 | 60.60 | -0.82% | 709,706 |
| Sep 17, 2025 | 61.25 | 62.00 | 60.95 | 61.10 | 61.10 | -0.24% | 679,254 |
| Sep 16, 2025 | 60.65 | 61.85 | 60.20 | 61.25 | 61.25 | 1.58% | 698,060 |
| Sep 15, 2025 | 58.15 | 60.55 | 56.95 | 60.30 | 60.30 | 5.14% | 1,018,223 |
| Sep 12, 2025 | 58.30 | 58.80 | 56.90 | 57.35 | 57.35 | -1.63% | 584,279 |
| Sep 11, 2025 | 59.75 | 60.30 | 58.00 | 58.30 | 58.30 | -2.26% | 682,578 |
| Sep 10, 2025 | 60.75 | 61.25 | 59.40 | 59.65 | 59.65 | -1.08% | 881,775 |
| Sep 9, 2025 | 59.70 | 61.90 | 59.70 | 60.30 | 60.30 | 1.17% | 805,601 |
| Sep 8, 2025 | 61.95 | 61.95 | 59.60 | 59.60 | 59.60 | -3.79% | 792,982 |
| Sep 5, 2025 | 63.35 | 63.65 | 61.95 | 61.95 | 61.95 | -2.21% | 772,153 |
| Sep 4, 2025 | 61.80 | 63.60 | 61.60 | 63.35 | 63.35 | 2.67% | 1,019,942 |
| Sep 3, 2025 | 61.70 | 62.55 | 60.90 | 61.70 | 61.70 | 0.41% | 833,134 |
| Sep 2, 2025 | 65.20 | 65.60 | 60.10 | 61.45 | 61.45 | -4.88% | 2,122,406 |
| Sep 1, 2025 | 64.15 | 65.45 | 64.15 | 64.60 | 64.60 | 0.78% | 1,375,244 |
| Aug 29, 2025 | 64.35 | 65.50 | 62.55 | 64.10 | 64.10 | 0.71% | 1,877,435 |
| Aug 28, 2025 | 63.00 | 64.55 | 62.80 | 63.65 | 63.65 | 1.03% | 958,468 |
| Aug 27, 2025 | 64.70 | 65.00 | 62.60 | 63.00 | 63.00 | -2.48% | 814,102 |
| Aug 26, 2025 | 65.20 | 65.25 | 64.25 | 64.60 | 64.60 | -0.77% | 996,779 |
| Aug 25, 2025 | 65.30 | 66.00 | 65.00 | 65.10 | 65.10 | -0.23% | 1,470,968 |
| Aug 22, 2025 | 64.15 | 65.45 | 63.85 | 65.25 | 65.25 | 1.24% | 1,557,119 |
| Aug 21, 2025 | 63.50 | 65.00 | 63.30 | 64.45 | 64.45 | 1.50% | 1,404,647 |
| Aug 20, 2025 | 63.00 | 63.70 | 62.20 | 63.50 | 63.50 | 0.87% | 1,361,798 |
| Aug 19, 2025 | 63.15 | 63.65 | 62.25 | 62.95 | 62.95 | -0.32% | 1,200,159 |
| Aug 18, 2025 | 63.35 | 64.00 | 62.90 | 63.15 | 63.15 | -0.32% | 826,415 |
| Aug 15, 2025 | 62.90 | 64.95 | 62.40 | 63.35 | 63.35 | 0.72% | 860,062 |
| Aug 14, 2025 | 64.65 | 64.70 | 62.80 | 62.90 | 62.90 | -2.71% | 1,165,697 |
| Aug 13, 2025 | 65.25 | 65.75 | 64.30 | 64.65 | 64.65 | -0.92% | 1,369,006 |
| Aug 12, 2025 | 65.15 | 67.05 | 64.25 | 65.25 | 65.25 | -0.08% | 1,850,418 |
| Aug 11, 2025 | 66.00 | 67.25 | 65.25 | 65.30 | 65.30 | 0.15% | 1,186,216 |
| Aug 8, 2025 | 65.20 | 66.65 | 64.40 | 65.20 | 65.20 | - | 1,591,385 |
| Aug 7, 2025 | 64.60 | 66.35 | 64.35 | 65.20 | 65.20 | 1.40% | 2,429,301 |
| Aug 6, 2025 | 64.40 | 64.70 | 63.30 | 64.30 | 64.30 | 0.16% | 1,465,451 |
| Aug 5, 2025 | 65.00 | 65.70 | 63.95 | 64.20 | 64.20 | -0.62% | 1,424,248 |
| Aug 4, 2025 | 65.50 | 65.70 | 64.00 | 64.60 | 64.60 | - | 1,162,183 |
| Aug 1, 2025 | 64.05 | 64.95 | 63.60 | 64.60 | 64.60 | 0.94% | 715,898 |
| Jul 31, 2025 | 63.30 | 65.10 | 63.25 | 64.00 | 64.00 | 0.71% | 1,103,753 |
| Jul 30, 2025 | 62.15 | 65.60 | 62.15 | 63.55 | 63.55 | 2.25% | 1,662,444 |
| Jul 29, 2025 | 63.45 | 63.85 | 62.05 | 62.15 | 62.15 | -2.05% | 768,493 |
| Jul 28, 2025 | 64.10 | 64.30 | 63.20 | 63.45 | 63.45 | -0.55% | 664,716 |
| Jul 25, 2025 | 66.00 | 66.00 | 63.65 | 63.80 | 63.80 | -3.04% | 1,276,546 |
| Jul 24, 2025 | 63.75 | 66.75 | 63.25 | 65.80 | 65.80 | 3.22% | 2,688,496 |
| Jul 23, 2025 | 64.35 | 65.25 | 62.75 | 63.75 | 63.75 | 0.39% | 1,737,382 |
| Jul 22, 2025 | 64.20 | 66.60 | 63.00 | 63.50 | 63.50 | 2.09% | 5,440,868 |
| Jul 21, 2025 | 56.90 | 62.20 | 56.75 | 62.20 | 62.20 | 9.99% | 2,850,114 |
| Jul 18, 2025 | 57.70 | 57.70 | 56.15 | 56.55 | 56.55 | -0.62% | 651,957 |