Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.S. (IST:ASUZU)
Turkey
· Delayed Price · Currency is TRY 69.55
+0.75 (1.09%)
Apr 29, 2026, 10:05 AM GMT+3
IST:ASUZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.90 | 70.80 | 68.00 | 68.80 | 68.80 | -2.06% | 497,375 |
| Apr 27, 2026 | 69.45 | 70.95 | 69.45 | 70.25 | 70.25 | 1.08% | 483,651 |
| Apr 24, 2026 | 69.00 | 69.75 | 68.60 | 69.50 | 69.50 | 0.87% | 305,066 |
| Apr 22, 2026 | 69.85 | 70.45 | 68.00 | 68.90 | 68.90 | -1.01% | 433,257 |
| Apr 21, 2026 | 70.55 | 71.95 | 69.55 | 69.60 | 69.60 | -1.28% | 581,537 |
| Apr 20, 2026 | 71.10 | 71.30 | 69.50 | 70.50 | 70.50 | -0.98% | 644,925 |
| Apr 17, 2026 | 69.75 | 71.30 | 69.45 | 71.20 | 71.20 | 3.04% | 787,971 |
| Apr 16, 2026 | 70.75 | 71.00 | 68.85 | 69.10 | 69.10 | -1.78% | 653,781 |
| Apr 15, 2026 | 69.95 | 71.00 | 69.55 | 70.35 | 70.35 | 0.57% | 654,220 |
| Apr 14, 2026 | 70.00 | 71.50 | 69.60 | 69.95 | 69.95 | -0.07% | 859,917 |
| Apr 13, 2026 | 67.80 | 71.00 | 66.55 | 70.00 | 70.00 | 1.30% | 1,422,925 |
| Apr 10, 2026 | 67.90 | 69.35 | 66.65 | 69.10 | 69.10 | 2.14% | 923,986 |
| Apr 9, 2026 | 63.95 | 67.75 | 63.55 | 67.65 | 67.65 | 5.70% | 1,204,532 |
| Apr 8, 2026 | 64.00 | 64.55 | 62.85 | 64.00 | 64.00 | 4.32% | 590,045 |
| Apr 7, 2026 | 63.10 | 63.50 | 61.00 | 61.35 | 61.35 | -2.39% | 420,571 |
| Apr 6, 2026 | 62.35 | 63.40 | 62.35 | 62.85 | 62.85 | 0.80% | 378,871 |
| Apr 3, 2026 | 62.90 | 63.00 | 62.20 | 62.35 | 62.35 | -0.56% | 217,850 |
| Apr 2, 2026 | 62.80 | 63.10 | 62.40 | 62.70 | 62.70 | -1.26% | 313,742 |
| Apr 1, 2026 | 63.60 | 63.95 | 62.70 | 63.50 | 63.50 | 0.79% | 564,004 |
| Mar 31, 2026 | 60.30 | 63.00 | 60.30 | 63.00 | 63.00 | 4.56% | 415,647 |
| Mar 30, 2026 | 60.90 | 61.15 | 60.05 | 60.25 | 60.25 | -1.07% | 451,353 |
| Mar 27, 2026 | 62.60 | 63.00 | 60.75 | 60.90 | 60.90 | -2.56% | 426,406 |
| Mar 26, 2026 | 64.60 | 64.90 | 62.30 | 62.50 | 62.50 | -3.40% | 545,414 |
| Mar 25, 2026 | 65.00 | 65.90 | 64.35 | 64.70 | 64.70 | 0.54% | 392,190 |
| Mar 24, 2026 | 66.00 | 66.05 | 64.35 | 64.35 | 64.35 | -2.50% | 427,542 |
| Mar 23, 2026 | 66.10 | 66.25 | 63.35 | 66.00 | 66.00 | -0.45% | 968,954 |
| Mar 19, 2026 | 65.50 | 66.70 | 65.50 | 66.30 | 66.30 | -0.15% | 148,457 |
| Mar 18, 2026 | 69.50 | 70.65 | 66.15 | 66.40 | 66.40 | -2.64% | 1,097,964 |
| Mar 17, 2026 | 67.30 | 69.45 | 66.70 | 68.20 | 68.20 | 1.49% | 886,541 |
| Mar 16, 2026 | 65.50 | 67.90 | 64.85 | 67.20 | 67.20 | 2.91% | 633,645 |
| Mar 13, 2026 | 66.15 | 66.15 | 64.30 | 65.30 | 65.30 | -1.06% | 514,727 |
| Mar 12, 2026 | 64.90 | 67.35 | 64.65 | 66.00 | 66.00 | 1.46% | 731,152 |
| Mar 11, 2026 | 66.80 | 67.80 | 64.65 | 65.05 | 65.05 | -2.62% | 1,023,383 |
| Mar 10, 2026 | 65.30 | 67.15 | 64.60 | 66.80 | 66.80 | 3.65% | 1,081,447 |
| Mar 9, 2026 | 60.05 | 65.60 | 60.05 | 64.45 | 64.45 | -2.20% | 782,434 |
| Mar 6, 2026 | 65.30 | 67.20 | 64.25 | 65.90 | 65.90 | 1.31% | 1,018,627 |
| Mar 5, 2026 | 70.00 | 70.00 | 64.80 | 65.05 | 65.05 | 1.64% | 2,164,984 |
| Mar 4, 2026 | 64.30 | 65.60 | 63.60 | 64.00 | 64.00 | -2.59% | 965,067 |
| Mar 3, 2026 | 67.00 | 68.00 | 63.65 | 65.70 | 65.70 | -1.94% | 638,192 |
| Mar 2, 2026 | 64.60 | 68.05 | 64.00 | 67.00 | 67.00 | -4.22% | 1,142,286 |
| Feb 27, 2026 | 69.40 | 71.45 | 68.50 | 69.95 | 69.95 | 0.79% | 1,170,211 |
| Feb 26, 2026 | 68.90 | 70.35 | 68.25 | 69.40 | 69.40 | -0.43% | 721,692 |
| Feb 25, 2026 | 74.30 | 74.30 | 68.50 | 69.70 | 69.70 | 0.22% | 1,812,972 |
| Feb 24, 2026 | 69.55 | 69.85 | 67.65 | 69.55 | 69.55 | - | 635,382 |
| Feb 23, 2026 | 68.85 | 70.15 | 68.80 | 69.55 | 69.55 | 1.31% | 782,856 |
| Feb 20, 2026 | 68.25 | 69.20 | 67.60 | 68.65 | 68.65 | 0.66% | 532,918 |
| Feb 19, 2026 | 69.00 | 69.40 | 67.00 | 68.20 | 68.20 | -1.16% | 1,447,391 |
| Feb 18, 2026 | 70.90 | 70.90 | 68.20 | 69.00 | 69.00 | -1.92% | 1,405,660 |
| Feb 17, 2026 | 69.40 | 72.40 | 69.05 | 70.35 | 70.35 | 2.25% | 2,400,561 |
| Feb 16, 2026 | 67.00 | 70.95 | 67.00 | 68.80 | 68.80 | 4.24% | 1,951,482 |
| Feb 13, 2026 | 66.50 | 67.15 | 65.90 | 66.00 | 66.00 | -0.45% | 773,082 |
| Feb 12, 2026 | 65.35 | 66.65 | 64.85 | 66.30 | 66.30 | 1.61% | 815,154 |
| Feb 11, 2026 | 63.90 | 65.45 | 63.75 | 65.25 | 65.25 | 1.79% | 841,482 |
| Feb 10, 2026 | 64.50 | 64.90 | 63.65 | 64.10 | 64.10 | -0.62% | 855,172 |
| Feb 9, 2026 | 63.60 | 64.75 | 63.60 | 64.50 | 64.50 | 1.49% | 842,648 |
| Feb 6, 2026 | 63.25 | 64.30 | 61.50 | 63.55 | 63.55 | -0.16% | 1,021,771 |
| Feb 5, 2026 | 62.30 | 65.95 | 61.95 | 63.65 | 63.65 | 2.91% | 2,923,097 |
| Feb 4, 2026 | 61.30 | 62.50 | 61.30 | 61.85 | 61.85 | 0.90% | 923,658 |
| Feb 3, 2026 | 60.00 | 62.15 | 60.00 | 61.30 | 61.30 | 2.17% | 1,255,624 |
| Feb 2, 2026 | 60.00 | 60.95 | 58.15 | 60.00 | 60.00 | -0.74% | 725,681 |
| Jan 30, 2026 | 60.70 | 61.10 | 59.55 | 60.45 | 60.45 | -0.17% | 918,190 |
| Jan 29, 2026 | 60.00 | 60.70 | 59.45 | 60.55 | 60.55 | 0.92% | 1,000,155 |
| Jan 28, 2026 | 59.90 | 60.70 | 59.30 | 60.00 | 60.00 | 0.17% | 858,303 |
| Jan 27, 2026 | 60.25 | 60.55 | 59.60 | 59.90 | 59.90 | -0.58% | 646,945 |
| Jan 26, 2026 | 60.40 | 60.95 | 59.90 | 60.25 | 60.25 | -0.25% | 449,102 |
| Jan 23, 2026 | 59.50 | 61.50 | 59.10 | 60.40 | 60.40 | 1.85% | 742,396 |
| Jan 22, 2026 | 58.40 | 59.45 | 58.40 | 59.30 | 59.30 | 1.80% | 299,771 |
| Jan 21, 2026 | 59.45 | 59.80 | 58.05 | 58.25 | 58.25 | -2.75% | 519,394 |
| Jan 20, 2026 | 60.80 | 60.80 | 59.30 | 59.90 | 59.90 | -1.32% | 456,569 |
| Jan 19, 2026 | 60.55 | 61.20 | 60.10 | 60.70 | 60.70 | 0.41% | 534,666 |
| Jan 16, 2026 | 60.45 | 61.15 | 60.00 | 60.45 | 60.45 | 0.08% | 729,420 |
| Jan 15, 2026 | 60.05 | 60.40 | 59.55 | 60.40 | 60.40 | 0.83% | 648,730 |
| Jan 14, 2026 | 59.65 | 60.35 | 59.10 | 59.90 | 59.90 | 0.42% | 583,307 |
| Jan 13, 2026 | 60.35 | 60.55 | 59.65 | 59.65 | 59.65 | -0.25% | 500,100 |
| Jan 12, 2026 | 59.65 | 60.35 | 59.55 | 59.80 | 59.80 | 0.34% | 464,757 |
| Jan 9, 2026 | 60.15 | 60.35 | 59.40 | 59.60 | 59.60 | -0.67% | 366,482 |
| Jan 8, 2026 | 59.10 | 60.60 | 59.00 | 60.00 | 60.00 | 1.18% | 656,920 |
| Jan 7, 2026 | 59.30 | 60.00 | 59.10 | 59.30 | 59.30 | - | 526,666 |
| Jan 6, 2026 | 59.30 | 59.75 | 58.90 | 59.30 | 59.30 | - | 462,593 |
| Jan 5, 2026 | 58.95 | 60.10 | 58.50 | 59.30 | 59.30 | 1.11% | 894,643 |
| Jan 2, 2026 | 57.35 | 58.75 | 57.20 | 58.65 | 58.65 | 2.80% | 673,089 |
| Dec 31, 2025 | 57.90 | 58.00 | 56.85 | 57.05 | 57.05 | -0.70% | 586,378 |
| Dec 30, 2025 | 56.45 | 57.45 | 55.50 | 57.45 | 57.45 | 2.59% | 709,243 |
| Dec 29, 2025 | 55.80 | 56.20 | 55.50 | 56.00 | 56.00 | 0.36% | 555,074 |
| Dec 26, 2025 | 55.35 | 56.35 | 55.25 | 55.80 | 55.80 | 0.81% | 678,997 |
| Dec 25, 2025 | 55.50 | 55.65 | 55.10 | 55.35 | 55.35 | 0.18% | 315,278 |
| Dec 24, 2025 | 56.00 | 56.05 | 54.95 | 55.25 | 55.25 | -0.27% | 362,239 |
| Dec 23, 2025 | 55.05 | 55.45 | 53.20 | 55.40 | 55.40 | 0.64% | 426,528 |
| Dec 22, 2025 | 55.45 | 55.80 | 55.00 | 55.05 | 55.05 | -0.45% | 540,964 |
| Dec 19, 2025 | 55.20 | 55.60 | 54.95 | 55.30 | 55.30 | 0.36% | 408,381 |
| Dec 18, 2025 | 55.00 | 56.00 | 55.00 | 55.10 | 55.10 | 0.18% | 383,194 |
| Dec 17, 2025 | 55.20 | 55.70 | 54.90 | 55.00 | 55.00 | - | 385,850 |
| Dec 16, 2025 | 55.80 | 56.00 | 54.70 | 55.00 | 55.00 | -1.43% | 415,199 |
| Dec 15, 2025 | 55.75 | 56.40 | 55.50 | 55.80 | 55.80 | 0.09% | 407,688 |
| Dec 12, 2025 | 55.95 | 56.45 | 55.25 | 55.75 | 55.75 | 1.00% | 584,056 |
| Dec 11, 2025 | 57.00 | 57.60 | 55.10 | 55.20 | 55.20 | 1.19% | 1,445,552 |
| Dec 10, 2025 | 54.70 | 55.30 | 54.50 | 54.55 | 54.55 | -0.27% | 466,624 |
| Dec 9, 2025 | 54.75 | 55.10 | 54.45 | 54.70 | 54.70 | -0.09% | 357,114 |
| Dec 8, 2025 | 54.60 | 55.10 | 54.50 | 54.75 | 54.75 | 0.55% | 437,474 |
| Dec 5, 2025 | 54.15 | 54.60 | 53.75 | 54.45 | 54.45 | 0.55% | 405,529 |