Avrasya Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:AVGYO)
Turkey
· Delayed Price · Currency is TRY 10.46
-0.04 (-0.38%)
At close: Dec 3, 2025
IST:AVGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.65 | 10.83 | 10.47 | 10.75 | 10.75 | 1.61% | 701,516 |
| Dec 4, 2025 | 10.50 | 10.93 | 10.33 | 10.58 | 10.58 | 1.15% | 1,313,586 |
| Dec 3, 2025 | 10.65 | 10.70 | 10.32 | 10.46 | 10.46 | -0.38% | 855,027 |
| Dec 2, 2025 | 10.62 | 10.67 | 10.21 | 10.50 | 10.50 | -0.94% | 611,204 |
| Dec 1, 2025 | 10.35 | 10.92 | 10.33 | 10.60 | 10.60 | 2.91% | 716,224 |
| Nov 28, 2025 | 10.40 | 10.50 | 10.21 | 10.30 | 10.30 | -0.96% | 338,285 |
| Nov 27, 2025 | 10.00 | 10.63 | 10.00 | 10.40 | 10.40 | -0.48% | 587,327 |
| Nov 26, 2025 | 10.73 | 10.81 | 10.31 | 10.45 | 10.45 | -2.61% | 790,273 |
| Nov 25, 2025 | 11.25 | 11.34 | 10.64 | 10.73 | 10.73 | -4.37% | 1,509,033 |
| Nov 24, 2025 | 11.25 | 11.62 | 11.16 | 11.22 | 11.22 | 0.54% | 1,409,163 |
| Nov 21, 2025 | 11.03 | 11.25 | 10.80 | 11.16 | 11.16 | 1.18% | 1,047,793 |
| Nov 20, 2025 | 10.97 | 11.25 | 10.97 | 11.03 | 11.03 | -0.45% | 740,707 |
| Nov 19, 2025 | 11.15 | 11.35 | 11.02 | 11.08 | 11.08 | -0.63% | 1,288,247 |
| Nov 18, 2025 | 11.55 | 11.58 | 10.99 | 11.15 | 11.15 | -3.46% | 856,080 |
| Nov 17, 2025 | 11.44 | 11.89 | 11.30 | 11.55 | 11.55 | 2.39% | 1,571,470 |
| Nov 14, 2025 | 11.22 | 11.64 | 10.98 | 11.28 | 11.28 | 0.71% | 1,489,480 |
| Nov 13, 2025 | 11.76 | 12.13 | 11.20 | 11.20 | 11.20 | -3.20% | 1,518,827 |
| Nov 12, 2025 | 11.90 | 12.26 | 11.41 | 11.57 | 11.57 | -2.77% | 1,488,649 |
| Nov 11, 2025 | 12.33 | 12.50 | 11.72 | 11.90 | 11.90 | -3.17% | 2,282,642 |
| Nov 10, 2025 | 12.98 | 13.00 | 12.10 | 12.29 | 12.29 | -8.35% | 4,715,558 |
| Nov 7, 2025 | 14.02 | 14.50 | 13.41 | 13.41 | 13.41 | -9.94% | 3,688,951 |
| Nov 6, 2025 | 16.54 | 16.75 | 14.89 | 14.89 | 14.89 | -9.98% | 3,821,890 |
| Nov 5, 2025 | 18.21 | 18.66 | 16.39 | 16.54 | 16.54 | -9.17% | 3,993,217 |
| Nov 4, 2025 | 19.18 | 19.18 | 17.90 | 18.21 | 18.21 | -1.57% | 1,389,737 |
| Nov 3, 2025 | 17.45 | 18.78 | 16.66 | 18.50 | 18.50 | 6.75% | 3,003,791 |
| Oct 31, 2025 | 17.46 | 18.11 | 17.04 | 17.33 | 17.33 | -0.69% | 1,975,320 |
| Oct 30, 2025 | 17.57 | 17.94 | 17.20 | 17.45 | 17.45 | -0.68% | 2,111,036 |
| Oct 28, 2025 | 19.35 | 19.40 | 17.43 | 17.57 | 17.57 | -8.82% | 3,596,050 |
| Oct 27, 2025 | 18.60 | 19.35 | 17.69 | 19.27 | 19.27 | 9.49% | 4,019,229 |
| Oct 24, 2025 | 17.03 | 17.82 | 17.01 | 17.60 | 17.60 | 2.92% | 1,253,441 |
| Oct 23, 2025 | 17.69 | 17.89 | 16.86 | 17.10 | 17.10 | -3.28% | 1,867,858 |
| Oct 22, 2025 | 16.68 | 18.25 | 16.52 | 17.68 | 17.68 | 6.00% | 5,060,865 |
| Oct 21, 2025 | 16.43 | 16.82 | 16.04 | 16.68 | 16.68 | 2.84% | 1,780,580 |
| Oct 20, 2025 | 15.94 | 16.98 | 15.78 | 16.22 | 16.22 | 2.01% | 2,215,125 |
| Oct 17, 2025 | 16.21 | 16.55 | 15.27 | 15.90 | 15.90 | -1.55% | 2,086,697 |
| Oct 16, 2025 | 16.85 | 17.00 | 16.06 | 16.15 | 16.15 | -4.15% | 1,238,014 |
| Oct 15, 2025 | 17.25 | 17.34 | 16.40 | 16.85 | 16.85 | -0.47% | 2,489,400 |
| Oct 14, 2025 | 17.40 | 17.85 | 16.77 | 16.93 | 16.93 | -2.14% | 2,845,963 |
| Oct 13, 2025 | 16.50 | 19.08 | 16.50 | 17.30 | 17.30 | -0.35% | 4,973,187 |
| Oct 10, 2025 | 18.30 | 18.39 | 16.97 | 17.36 | 17.36 | -4.77% | 4,646,838 |
| Oct 9, 2025 | 18.79 | 19.53 | 16.82 | 18.23 | 18.23 | 1.79% | 10,845,370 |
| Oct 8, 2025 | 15.34 | 17.91 | 14.67 | 17.91 | 17.91 | 9.94% | 6,936,000 |
| Oct 7, 2025 | 19.26 | 19.89 | 16.29 | 16.29 | 16.29 | -9.95% | 9,904,788 |
| Oct 6, 2025 | 17.30 | 18.09 | 16.80 | 18.09 | 18.09 | 9.97% | 4,158,841 |
| Oct 3, 2025 | 16.00 | 16.50 | 15.53 | 16.45 | 16.45 | 9.67% | 7,363,287 |
| Oct 2, 2025 | 13.64 | 15.00 | 13.40 | 15.00 | 15.00 | 9.97% | 2,989,462 |
| Oct 1, 2025 | 12.96 | 13.98 | 12.51 | 13.64 | 13.64 | 5.25% | 756,345 |
| Sep 30, 2025 | 12.93 | 12.98 | 12.65 | 12.96 | 12.96 | 0.23% | 219,436 |
| Sep 29, 2025 | 12.78 | 13.39 | 12.67 | 12.93 | 12.93 | 1.02% | 325,262 |
| Sep 26, 2025 | 13.42 | 13.42 | 12.30 | 12.80 | 12.80 | -4.62% | 346,850 |
| Sep 25, 2025 | 13.89 | 14.08 | 13.30 | 13.42 | 13.42 | -3.45% | 409,894 |
| Sep 24, 2025 | 13.83 | 14.27 | 13.81 | 13.90 | 13.90 | -0.14% | 327,357 |
| Sep 23, 2025 | 14.11 | 14.30 | 13.73 | 13.92 | 13.92 | -1.90% | 363,798 |
| Sep 22, 2025 | 14.40 | 14.64 | 14.00 | 14.19 | 14.19 | -1.18% | 431,052 |
| Sep 19, 2025 | 13.98 | 14.50 | 13.75 | 14.36 | 14.36 | 4.06% | 491,587 |
| Sep 18, 2025 | 14.27 | 14.44 | 13.78 | 13.80 | 13.80 | -3.70% | 326,534 |
| Sep 17, 2025 | 13.96 | 14.47 | 13.86 | 14.33 | 14.33 | 2.65% | 504,751 |
| Sep 16, 2025 | 12.76 | 14.03 | 12.76 | 13.96 | 13.96 | 8.47% | 603,225 |
| Sep 15, 2025 | 12.56 | 13.20 | 12.30 | 12.87 | 12.87 | 7.25% | 377,602 |
| Sep 12, 2025 | 12.10 | 12.26 | 11.68 | 12.00 | 12.00 | -1.23% | 309,526 |
| Sep 11, 2025 | 12.25 | 13.00 | 12.15 | 12.15 | 12.15 | -3.72% | 373,105 |
| Sep 10, 2025 | 12.08 | 12.83 | 11.95 | 12.62 | 12.62 | 4.47% | 356,126 |
| Sep 9, 2025 | 12.30 | 12.30 | 11.87 | 12.08 | 12.08 | 1.00% | 337,558 |
| Sep 8, 2025 | 12.40 | 12.56 | 11.96 | 11.96 | 11.96 | -5.23% | 361,058 |
| Sep 5, 2025 | 13.07 | 13.07 | 12.16 | 12.62 | 12.62 | -2.77% | 330,794 |
| Sep 4, 2025 | 12.35 | 13.05 | 12.03 | 12.98 | 12.98 | 4.09% | 418,674 |
| Sep 3, 2025 | 12.89 | 12.90 | 12.44 | 12.47 | 12.47 | -4.66% | 503,939 |
| Sep 2, 2025 | 14.29 | 14.29 | 12.64 | 13.08 | 13.08 | -6.84% | 897,642 |
| Sep 1, 2025 | 14.34 | 14.34 | 14.02 | 14.04 | 14.04 | -2.09% | 257,194 |
| Aug 29, 2025 | 14.71 | 14.71 | 13.78 | 14.34 | 14.34 | -0.42% | 654,525 |
| Aug 28, 2025 | 14.71 | 14.71 | 14.13 | 14.40 | 14.40 | -2.11% | 498,707 |
| Aug 27, 2025 | 14.49 | 14.90 | 14.14 | 14.71 | 14.71 | 3.81% | 605,834 |
| Aug 26, 2025 | 14.50 | 14.70 | 14.00 | 14.17 | 14.17 | -2.95% | 745,883 |
| Aug 25, 2025 | 13.68 | 15.73 | 13.68 | 14.60 | 14.60 | -3.95% | 1,179,308 |
| Aug 22, 2025 | 15.79 | 16.39 | 15.11 | 15.20 | 15.20 | 2.01% | 2,010,436 |
| Aug 21, 2025 | 13.55 | 14.90 | 13.39 | 14.90 | 14.90 | 9.96% | 1,110,382 |
| Aug 20, 2025 | 13.10 | 14.01 | 12.46 | 13.55 | 13.55 | 6.27% | 632,103 |
| Aug 19, 2025 | 12.33 | 13.30 | 12.12 | 12.75 | 12.75 | 1.92% | 856,332 |
| Aug 18, 2025 | 12.62 | 12.73 | 11.98 | 12.51 | 12.51 | -1.50% | 894,617 |
| Aug 15, 2025 | 11.88 | 13.00 | 11.64 | 12.70 | 12.70 | 0.47% | 964,035 |
| Aug 14, 2025 | 12.80 | 12.92 | 12.18 | 12.64 | 12.64 | -4.24% | 904,775 |
| Aug 13, 2025 | 14.31 | 14.55 | 12.49 | 13.20 | 13.20 | -4.83% | 1,693,323 |
| Aug 12, 2025 | 12.34 | 13.87 | 12.00 | 13.87 | 13.87 | 9.99% | 1,692,996 |
| Aug 11, 2025 | 12.17 | 13.20 | 12.17 | 12.61 | 12.61 | -6.73% | 1,093,177 |
| Aug 8, 2025 | 14.09 | 14.25 | 11.98 | 13.52 | 13.52 | 1.58% | 1,810,561 |
| Aug 7, 2025 | 13.31 | 13.31 | 12.69 | 13.31 | 13.31 | 10.00% | 1,315,798 |
| Aug 6, 2025 | 11.04 | 12.10 | 11.00 | 12.10 | 12.10 | 10.00% | 985,349 |
| Aug 5, 2025 | 10.17 | 11.03 | 10.00 | 11.00 | 11.00 | 9.45% | 1,150,279 |
| Aug 4, 2025 | 10.00 | 10.17 | 9.87 | 10.05 | 10.05 | 0.50% | 188,063 |
| Aug 1, 2025 | 10.26 | 10.26 | 10.00 | 10.00 | 10.00 | -2.15% | 326,769 |
| Jul 31, 2025 | 10.22 | 10.36 | 10.08 | 10.22 | 10.22 | - | 376,255 |
| Jul 30, 2025 | 10.34 | 10.34 | 10.02 | 10.22 | 10.22 | -1.16% | 322,786 |
| Jul 29, 2025 | 9.96 | 10.40 | 9.75 | 10.34 | 10.34 | 4.76% | 515,318 |
| Jul 28, 2025 | 9.92 | 10.00 | 9.75 | 9.87 | 9.87 | -0.50% | 272,599 |
| Jul 25, 2025 | 9.75 | 9.97 | 9.61 | 9.92 | 9.92 | 1.74% | 430,390 |
| Jul 24, 2025 | 9.90 | 9.93 | 9.68 | 9.75 | 9.75 | 0.21% | 247,460 |
| Jul 23, 2025 | 9.95 | 9.99 | 9.59 | 9.73 | 9.73 | -1.82% | 295,372 |
| Jul 22, 2025 | 10.15 | 10.25 | 9.86 | 9.91 | 9.91 | -3.22% | 538,034 |
| Jul 21, 2025 | 9.78 | 10.43 | 9.62 | 10.24 | 10.24 | 7.11% | 746,338 |
| Jul 18, 2025 | 9.67 | 9.67 | 9.37 | 9.56 | 9.56 | - | 330,037 |