A.V.O.D Kurutulmus Gida ve Tarim Ürünleri Sanayi Ticaret Anonim Sirketi (IST:AVOD)
Turkey
· Delayed Price · Currency is TRY 4.620
-0.010 (-0.22%)
Last updated: Apr 29, 2026, 4:05 PM GMT+3
IST:AVOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.67 | 4.76 | 4.53 | 4.62 | - | -0.22% | 8,985,385 |
| Apr 28, 2026 | 4.55 | 4.93 | 4.49 | 4.63 | 4.63 | 3.12% | 54,290,960 |
| Apr 27, 2026 | 4.29 | 4.61 | 4.29 | 4.49 | 4.49 | 3.46% | 21,734,470 |
| Apr 24, 2026 | 4.31 | 4.44 | 4.28 | 4.34 | 4.34 | 0.70% | 6,852,300 |
| Apr 22, 2026 | 4.42 | 4.47 | 4.31 | 4.31 | 4.31 | -2.71% | 10,828,340 |
| Apr 21, 2026 | 4.45 | 4.57 | 4.39 | 4.43 | 4.43 | - | 14,831,669 |
| Apr 20, 2026 | 4.35 | 4.55 | 4.32 | 4.43 | 4.43 | 2.31% | 17,923,330 |
| Apr 17, 2026 | 4.28 | 4.39 | 4.24 | 4.33 | 4.33 | 1.41% | 11,056,820 |
| Apr 16, 2026 | 4.24 | 4.29 | 4.19 | 4.27 | 4.27 | 1.18% | 11,290,817 |
| Apr 15, 2026 | 4.20 | 4.26 | 4.19 | 4.22 | 4.22 | 0.96% | 8,991,345 |
| Apr 14, 2026 | 4.21 | 4.27 | 4.17 | 4.18 | 4.18 | -0.71% | 10,183,360 |
| Apr 13, 2026 | 4.36 | 4.36 | 4.20 | 4.21 | 4.21 | -3.66% | 12,649,200 |
| Apr 10, 2026 | 4.36 | 4.43 | 4.36 | 4.37 | 4.37 | 0.69% | 8,435,372 |
| Apr 9, 2026 | 4.45 | 4.45 | 4.33 | 4.34 | 4.34 | -2.03% | 8,456,377 |
| Apr 8, 2026 | 4.45 | 4.50 | 4.43 | 4.43 | 4.43 | 2.07% | 9,054,991 |
| Apr 7, 2026 | 4.50 | 4.53 | 4.30 | 4.34 | 4.34 | -3.56% | 10,070,090 |
| Apr 6, 2026 | 4.50 | 4.56 | 4.47 | 4.50 | 4.50 | 0.45% | 9,637,180 |
| Apr 3, 2026 | 4.60 | 4.64 | 4.46 | 4.48 | 4.48 | -2.40% | 12,446,270 |
| Apr 2, 2026 | 4.66 | 4.68 | 4.57 | 4.59 | 4.59 | -0.86% | 13,119,030 |
| Apr 1, 2026 | 4.60 | 4.76 | 4.56 | 4.63 | 4.63 | 1.76% | 27,274,200 |
| Mar 31, 2026 | 4.91 | 4.91 | 4.55 | 4.55 | 4.55 | -6.57% | 18,155,950 |
| Mar 30, 2026 | 4.85 | 5.05 | 4.66 | 4.87 | 4.87 | 1.88% | 43,446,760 |
| Mar 27, 2026 | 4.45 | 4.78 | 4.28 | 4.78 | 4.78 | 7.42% | 15,616,560 |
| Mar 26, 2026 | 4.47 | 4.60 | 4.38 | 4.45 | 4.45 | -0.45% | 9,341,915 |
| Mar 25, 2026 | 4.59 | 4.69 | 4.46 | 4.47 | 4.47 | -1.11% | 8,519,829 |
| Mar 24, 2026 | 4.77 | 4.77 | 4.49 | 4.52 | 4.52 | -5.24% | 11,636,990 |
| Mar 23, 2026 | 4.67 | 4.81 | 4.60 | 4.77 | 4.77 | 1.06% | 15,913,638 |
| Mar 19, 2026 | 4.70 | 4.78 | 4.63 | 4.72 | 4.72 | -0.42% | 7,035,818 |
| Mar 18, 2026 | 4.56 | 4.80 | 4.45 | 4.74 | 4.74 | 2.38% | 22,901,540 |
| Mar 17, 2026 | 4.37 | 4.63 | 4.34 | 4.63 | 4.63 | 6.19% | 10,832,690 |
| Mar 16, 2026 | 4.25 | 4.43 | 4.25 | 4.36 | 4.36 | 2.35% | 8,760,539 |
| Mar 13, 2026 | 4.52 | 4.52 | 4.26 | 4.26 | 4.26 | -5.96% | 12,532,780 |
| Mar 12, 2026 | 4.52 | 4.62 | 4.45 | 4.53 | 4.53 | 0.44% | 10,439,790 |
| Mar 11, 2026 | 4.72 | 4.80 | 4.51 | 4.51 | 4.51 | -5.25% | 18,314,600 |
| Mar 10, 2026 | 4.95 | 5.00 | 4.71 | 4.76 | 4.76 | -2.86% | 19,228,580 |
| Mar 9, 2026 | 4.75 | 5.16 | 4.55 | 4.90 | 4.90 | -0.20% | 29,079,910 |
| Mar 6, 2026 | 4.59 | 5.04 | 4.56 | 4.91 | 4.91 | 6.51% | 36,637,550 |
| Mar 5, 2026 | 4.52 | 4.91 | 4.50 | 4.61 | 4.61 | 3.13% | 37,162,910 |
| Mar 4, 2026 | 4.07 | 4.47 | 4.02 | 4.47 | 4.47 | 9.83% | 17,371,990 |
| Mar 3, 2026 | 4.08 | 4.19 | 3.98 | 4.07 | 4.07 | -0.49% | 8,962,950 |
| Mar 2, 2026 | 3.75 | 4.09 | 3.75 | 4.09 | 4.09 | -1.68% | 9,753,998 |
| Feb 27, 2026 | 4.10 | 4.22 | 4.05 | 4.16 | 4.16 | 1.46% | 10,288,357 |
| Feb 26, 2026 | 4.22 | 4.26 | 4.08 | 4.10 | 4.10 | -3.07% | 10,169,010 |
| Feb 25, 2026 | 4.57 | 4.57 | 4.22 | 4.23 | 4.23 | -7.44% | 10,889,580 |
| Feb 24, 2026 | 4.81 | 4.81 | 4.57 | 4.57 | 4.57 | -4.99% | 8,802,884 |
| Feb 23, 2026 | 4.74 | 4.84 | 4.68 | 4.81 | 4.81 | 2.78% | 12,100,750 |
| Feb 20, 2026 | 4.86 | 4.97 | 4.65 | 4.68 | 4.68 | -3.70% | 11,961,740 |
| Feb 19, 2026 | 5.02 | 5.23 | 4.77 | 4.86 | 4.86 | -2.80% | 23,475,682 |
| Feb 18, 2026 | 5.13 | 5.23 | 4.97 | 5.00 | 5.00 | -1.96% | 14,364,990 |
| Feb 17, 2026 | 5.10 | 5.25 | 5.04 | 5.10 | 5.10 | -0.58% | 11,822,800 |
| Feb 16, 2026 | 5.16 | 5.28 | 5.10 | 5.13 | 5.13 | -0.19% | 14,329,690 |
| Feb 13, 2026 | 5.07 | 5.45 | 4.98 | 5.14 | 5.14 | 1.38% | 34,466,960 |
| Feb 12, 2026 | 4.84 | 5.25 | 4.84 | 5.07 | 5.07 | 4.97% | 33,087,360 |
| Feb 11, 2026 | 4.96 | 4.97 | 4.83 | 4.83 | 4.83 | -2.62% | 13,549,420 |
| Feb 10, 2026 | 5.13 | 5.25 | 4.95 | 4.96 | 4.96 | -2.94% | 18,271,050 |
| Feb 9, 2026 | 5.15 | 5.35 | 5.04 | 5.11 | 5.11 | - | 48,492,780 |
| Feb 6, 2026 | 4.66 | 5.11 | 4.60 | 5.11 | 5.11 | 9.89% | 67,838,356 |
| Feb 5, 2026 | 4.80 | 4.96 | 4.62 | 4.65 | 4.65 | -3.12% | 16,020,020 |
| Feb 4, 2026 | 4.87 | 4.99 | 4.72 | 4.80 | 4.80 | -1.03% | 16,598,010 |
| Feb 3, 2026 | 5.15 | 5.24 | 4.77 | 4.85 | 4.85 | -5.83% | 31,382,890 |
| Feb 2, 2026 | 5.39 | 5.60 | 5.11 | 5.15 | 5.15 | -4.63% | 37,898,670 |
| Jan 30, 2026 | 5.18 | 5.63 | 5.11 | 5.40 | 5.40 | 5.26% | 59,740,530 |
| Jan 29, 2026 | 5.25 | 5.53 | 5.07 | 5.13 | 5.13 | -1.72% | 47,790,960 |
| Jan 28, 2026 | 5.87 | 5.91 | 5.17 | 5.22 | 5.22 | -9.06% | 87,079,910 |
| Jan 27, 2026 | 5.35 | 5.74 | 5.24 | 5.74 | 5.74 | 9.96% | 54,667,680 |
| Jan 26, 2026 | 4.70 | 5.22 | 4.60 | 5.22 | 5.22 | 9.89% | 33,884,450 |
| Jan 23, 2026 | 4.55 | 4.87 | 4.43 | 4.75 | 4.75 | 5.79% | 44,267,990 |
| Jan 22, 2026 | 4.12 | 4.49 | 4.10 | 4.49 | 4.49 | 9.78% | 29,048,090 |
| Jan 21, 2026 | 4.26 | 4.27 | 4.08 | 4.09 | 4.09 | -2.85% | 10,115,400 |
| Jan 20, 2026 | 4.40 | 4.49 | 4.18 | 4.21 | 4.21 | -4.32% | 14,438,000 |
| Jan 19, 2026 | 4.31 | 4.56 | 4.24 | 4.40 | 4.40 | 4.27% | 26,958,770 |
| Jan 16, 2026 | 3.98 | 4.34 | 3.91 | 4.22 | 4.22 | 5.76% | 35,873,262 |
| Jan 15, 2026 | 3.78 | 4.00 | 3.77 | 3.99 | 3.99 | 5.56% | 12,182,390 |
| Jan 14, 2026 | 3.93 | 3.93 | 3.78 | 3.78 | 3.78 | -3.82% | 7,443,424 |
| Jan 13, 2026 | 3.99 | 3.99 | 3.85 | 3.93 | 3.93 | -1.26% | 12,010,090 |
| Jan 12, 2026 | 4.01 | 4.23 | 3.97 | 3.98 | 3.98 | -2.93% | 23,183,860 |
| Jan 9, 2026 | 3.81 | 4.18 | 3.73 | 4.10 | 4.10 | 7.33% | 33,557,110 |
| Jan 8, 2026 | 3.72 | 4.09 | 3.70 | 3.82 | 3.82 | 2.69% | 47,053,870 |
| Jan 7, 2026 | 3.59 | 3.93 | 3.55 | 3.72 | 3.72 | 3.91% | 45,431,370 |
| Jan 6, 2026 | 3.56 | 3.68 | 3.53 | 3.58 | 3.58 | 0.56% | 7,291,525 |
| Jan 5, 2026 | 3.60 | 3.65 | 3.55 | 3.56 | 3.56 | -2.47% | 6,315,784 |
| Jan 2, 2026 | 3.67 | 3.78 | 3.62 | 3.65 | 3.65 | -0.54% | 8,379,595 |
| Dec 31, 2025 | 3.64 | 3.74 | 3.60 | 3.67 | 3.67 | 0.55% | 2,192,192 |
| Dec 30, 2025 | 3.55 | 3.73 | 3.54 | 3.65 | 3.65 | 3.11% | 3,460,305 |
| Dec 29, 2025 | 3.58 | 3.64 | 3.53 | 3.54 | 3.54 | -0.56% | 2,321,225 |
| Dec 26, 2025 | 3.56 | 3.66 | 3.52 | 3.56 | 3.56 | - | 3,538,543 |
| Dec 25, 2025 | 3.63 | 3.65 | 3.50 | 3.56 | 3.56 | -1.93% | 4,307,391 |
| Dec 24, 2025 | 3.70 | 3.77 | 3.59 | 3.63 | 3.63 | -4.97% | 5,684,300 |
| Dec 23, 2025 | 4.01 | 4.10 | 3.63 | 3.82 | 3.82 | -1.80% | 8,498,964 |
| Dec 22, 2025 | 3.70 | 3.89 | 3.62 | 3.89 | 3.89 | 9.89% | 6,546,014 |
| Dec 19, 2025 | 3.51 | 3.55 | 3.46 | 3.54 | 3.54 | 1.14% | 1,661,498 |
| Dec 18, 2025 | 3.51 | 3.57 | 3.44 | 3.50 | 3.50 | -1.41% | 2,362,934 |
| Dec 17, 2025 | 3.63 | 3.69 | 3.53 | 3.55 | 3.55 | -2.20% | 2,638,673 |
| Dec 16, 2025 | 3.54 | 3.70 | 3.45 | 3.63 | 3.63 | 3.12% | 3,331,019 |
| Dec 15, 2025 | 3.52 | 3.57 | 3.48 | 3.52 | 3.52 | - | 2,128,540 |
| Dec 12, 2025 | 3.50 | 3.57 | 3.47 | 3.52 | 3.52 | - | 2,406,097 |
| Dec 11, 2025 | 3.47 | 3.65 | 3.43 | 3.52 | 3.52 | 2.92% | 3,162,447 |
| Dec 10, 2025 | 3.53 | 3.55 | 3.42 | 3.42 | 3.42 | -3.12% | 2,239,861 |
| Dec 9, 2025 | 3.60 | 3.60 | 3.44 | 3.53 | 3.53 | 0.28% | 1,228,961 |
| Dec 8, 2025 | 3.56 | 3.58 | 3.50 | 3.52 | 3.52 | -1.12% | 1,725,393 |