Aygaz A.S. (IST:AYGAZ)
Turkey
· Delayed Price · Currency is TRY 251.75
+0.25 (0.10%)
Mar 6, 2026, 4:05 PM GMT+3
Aygaz A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 244.20 | 252.25 | 243.90 | 251.50 | 251.50 | 3.07% | 1,755,786 |
| Mar 4, 2026 | 258.00 | 258.00 | 244.00 | 244.00 | 244.00 | -4.97% | 2,550,080 |
| Mar 3, 2026 | 251.00 | 262.50 | 250.75 | 256.75 | 256.75 | 2.70% | 3,169,289 |
| Mar 2, 2026 | 239.80 | 252.50 | 228.00 | 250.00 | 250.00 | 1.71% | 2,473,007 |
| Feb 27, 2026 | 247.10 | 247.70 | 243.60 | 245.80 | 245.80 | -0.49% | 428,259 |
| Feb 26, 2026 | 251.75 | 251.75 | 242.20 | 247.00 | 247.00 | -1.89% | 1,176,704 |
| Feb 25, 2026 | 251.75 | 252.75 | 249.60 | 251.75 | 251.75 | -0.10% | 321,874 |
| Feb 24, 2026 | 254.00 | 255.75 | 252.00 | 252.00 | 252.00 | -0.79% | 328,867 |
| Feb 23, 2026 | 251.00 | 257.50 | 251.00 | 254.00 | 254.00 | 1.30% | 532,054 |
| Feb 20, 2026 | 251.00 | 253.25 | 248.50 | 250.75 | 250.75 | 0.10% | 692,292 |
| Feb 19, 2026 | 247.00 | 252.25 | 247.00 | 250.50 | 250.50 | 0.97% | 951,544 |
| Feb 18, 2026 | 248.00 | 250.50 | 246.00 | 248.10 | 248.10 | 0.45% | 1,206,232 |
| Feb 17, 2026 | 246.00 | 249.60 | 243.70 | 247.00 | 247.00 | -0.04% | 650,275 |
| Feb 16, 2026 | 241.80 | 248.70 | 241.50 | 247.10 | 247.10 | 3.30% | 679,688 |
| Feb 13, 2026 | 246.00 | 246.10 | 237.80 | 239.20 | 239.20 | -2.76% | 497,448 |
| Feb 12, 2026 | 234.10 | 246.00 | 232.70 | 246.00 | 246.00 | 5.13% | 771,340 |
| Feb 11, 2026 | 228.90 | 234.30 | 228.40 | 234.00 | 234.00 | 2.54% | 914,235 |
| Feb 10, 2026 | 232.50 | 235.50 | 227.60 | 228.20 | 228.20 | -1.00% | 893,792 |
| Feb 9, 2026 | 231.30 | 235.00 | 230.50 | 230.50 | 230.50 | -0.30% | 620,503 |
| Feb 6, 2026 | 227.10 | 232.00 | 227.10 | 231.20 | 231.20 | 1.85% | 515,279 |
| Feb 5, 2026 | 230.00 | 231.00 | 226.70 | 227.00 | 227.00 | -1.30% | 436,812 |
| Feb 4, 2026 | 227.00 | 232.30 | 225.70 | 230.00 | 230.00 | 1.68% | 848,300 |
| Feb 3, 2026 | 225.00 | 227.40 | 222.70 | 226.20 | 226.20 | 1.16% | 500,394 |
| Feb 2, 2026 | 238.00 | 238.00 | 223.60 | 223.60 | 223.60 | -6.76% | 838,410 |
| Jan 30, 2026 | 234.30 | 239.80 | 229.50 | 239.80 | 239.80 | 2.35% | 818,069 |
| Jan 29, 2026 | 229.70 | 235.00 | 228.50 | 234.30 | 234.30 | 2.36% | 817,473 |
| Jan 28, 2026 | 223.30 | 230.00 | 223.20 | 228.90 | 228.90 | 2.51% | 806,474 |
| Jan 27, 2026 | 222.90 | 225.90 | 221.10 | 223.30 | 223.30 | 0.40% | 414,507 |
| Jan 26, 2026 | 218.10 | 222.40 | 217.40 | 222.40 | 222.40 | 1.97% | 479,731 |
| Jan 23, 2026 | 220.10 | 222.40 | 218.00 | 218.10 | 218.10 | -0.86% | 423,940 |
| Jan 22, 2026 | 213.90 | 220.20 | 213.90 | 220.00 | 220.00 | 2.90% | 634,627 |
| Jan 21, 2026 | 217.20 | 219.40 | 213.00 | 213.80 | 213.80 | -1.47% | 558,131 |
| Jan 20, 2026 | 216.90 | 219.70 | 213.00 | 217.00 | 217.00 | 0.05% | 604,677 |
| Jan 19, 2026 | 215.00 | 219.40 | 214.30 | 216.90 | 216.90 | 0.88% | 505,038 |
| Jan 16, 2026 | 214.00 | 217.70 | 214.00 | 215.00 | 215.00 | 0.47% | 826,810 |
| Jan 15, 2026 | 214.30 | 216.40 | 208.10 | 214.00 | 214.00 | 1.04% | 557,133 |
| Jan 14, 2026 | 208.70 | 214.00 | 207.80 | 211.80 | 211.80 | 1.83% | 978,421 |
| Jan 13, 2026 | 204.30 | 209.40 | 204.30 | 208.00 | 208.00 | 1.86% | 687,623 |
| Jan 12, 2026 | 205.50 | 206.50 | 203.60 | 204.20 | 204.20 | -0.63% | 335,571 |
| Jan 9, 2026 | 204.10 | 208.80 | 203.00 | 205.50 | 205.50 | 0.69% | 315,855 |
| Jan 8, 2026 | 203.80 | 206.40 | 199.20 | 204.10 | 204.10 | 0.15% | 347,405 |
| Jan 7, 2026 | 211.20 | 213.70 | 203.80 | 203.80 | 203.80 | -3.50% | 355,456 |
| Jan 6, 2026 | 206.50 | 211.50 | 202.60 | 211.20 | 211.20 | 2.28% | 1,328,436 |
| Jan 5, 2026 | 197.90 | 209.50 | 197.20 | 206.50 | 206.50 | 4.35% | 444,894 |
| Jan 2, 2026 | 198.90 | 201.70 | 197.00 | 197.90 | 197.90 | -0.50% | 552,842 |
| Dec 31, 2025 | 200.30 | 202.40 | 198.50 | 198.90 | 198.90 | -1.14% | 217,286 |
| Dec 30, 2025 | 198.60 | 201.50 | 198.50 | 201.20 | 201.20 | 1.31% | 694,445 |
| Dec 29, 2025 | 208.60 | 209.90 | 198.60 | 198.60 | 198.60 | -4.79% | 140,549 |
| Dec 26, 2025 | 211.00 | 211.00 | 207.60 | 208.60 | 208.60 | -1.14% | 113,259 |
| Dec 25, 2025 | 211.20 | 213.50 | 211.00 | 211.00 | 211.00 | -0.05% | 82,894 |
| Dec 24, 2025 | 214.30 | 214.90 | 211.10 | 211.10 | 211.10 | -1.49% | 253,706 |
| Dec 23, 2025 | 212.70 | 215.00 | 211.50 | 214.30 | 214.30 | 0.61% | 136,513 |
| Dec 22, 2025 | 214.80 | 214.90 | 210.90 | 213.00 | 213.00 | -0.84% | 204,734 |
| Dec 19, 2025 | 210.50 | 214.80 | 209.40 | 214.80 | 214.80 | 2.19% | 161,377 |
| Dec 18, 2025 | 211.20 | 213.00 | 210.00 | 210.20 | 210.20 | -0.47% | 101,736 |
| Dec 17, 2025 | 210.10 | 212.50 | 207.00 | 211.20 | 211.20 | 0.57% | 149,504 |
| Dec 16, 2025 | 214.70 | 215.50 | 210.00 | 210.00 | 210.00 | -2.19% | 230,856 |
| Dec 15, 2025 | 214.80 | 217.40 | 214.30 | 214.70 | 214.70 | -0.05% | 770,532 |
| Dec 12, 2025 | 213.00 | 216.80 | 213.00 | 214.80 | 214.80 | 1.08% | 167,049 |
| Dec 11, 2025 | 214.30 | 219.00 | 212.50 | 212.50 | 212.50 | -0.84% | 157,209 |
| Dec 10, 2025 | 214.90 | 219.40 | 214.30 | 214.30 | 214.30 | 0.23% | 256,027 |
| Dec 9, 2025 | 211.30 | 214.30 | 209.00 | 213.80 | 213.80 | 1.18% | 291,863 |
| Dec 8, 2025 | 210.00 | 213.20 | 208.50 | 211.30 | 211.30 | 0.62% | 167,173 |
| Dec 5, 2025 | 209.00 | 210.60 | 207.40 | 210.00 | 210.00 | 0.48% | 98,677 |
| Dec 4, 2025 | 212.60 | 212.80 | 205.80 | 209.00 | 209.00 | -1.42% | 588,131 |
| Dec 3, 2025 | 211.00 | 214.40 | 210.10 | 212.00 | 212.00 | 0.47% | 199,608 |
| Dec 2, 2025 | 212.00 | 212.60 | 210.30 | 211.00 | 211.00 | -0.47% | 186,549 |
| Dec 1, 2025 | 210.00 | 212.90 | 208.10 | 212.00 | 212.00 | 0.95% | 246,682 |
| Nov 28, 2025 | 211.10 | 212.40 | 208.90 | 210.00 | 210.00 | -0.52% | 114,161 |
| Nov 27, 2025 | 210.10 | 215.40 | 204.90 | 211.10 | 211.10 | 0.48% | 405,199 |
| Nov 26, 2025 | 206.20 | 213.70 | 206.00 | 210.10 | 210.10 | 0.53% | 494,333 |
| Nov 25, 2025 | 212.50 | 213.60 | 207.60 | 209.00 | 209.00 | -1.65% | 297,801 |
| Nov 24, 2025 | 217.50 | 217.50 | 211.20 | 212.50 | 212.50 | -2.39% | 632,323 |
| Nov 21, 2025 | 217.60 | 217.70 | 214.00 | 217.70 | 217.70 | 0.05% | 280,249 |
| Nov 20, 2025 | 215.10 | 218.90 | 212.90 | 217.60 | 217.60 | 1.21% | 426,512 |
| Nov 19, 2025 | 213.00 | 215.00 | 211.60 | 215.00 | 215.00 | 1.46% | 563,148 |
| Nov 18, 2025 | 210.50 | 214.80 | 208.00 | 211.90 | 211.90 | 1.29% | 568,481 |
| Nov 17, 2025 | 206.50 | 214.40 | 205.30 | 209.20 | 209.20 | 1.80% | 667,625 |
| Nov 14, 2025 | 198.80 | 205.50 | 197.30 | 205.50 | 205.50 | 3.37% | 616,942 |
| Nov 13, 2025 | 197.00 | 201.80 | 187.80 | 198.80 | 198.80 | 0.96% | 432,251 |
| Nov 12, 2025 | 196.30 | 201.80 | 196.30 | 196.90 | 196.90 | -0.96% | 257,291 |
| Nov 11, 2025 | 198.50 | 201.40 | 195.70 | 198.80 | 198.80 | 0.15% | 884,521 |
| Nov 10, 2025 | 203.00 | 203.80 | 193.00 | 198.50 | 198.50 | -2.22% | 413,248 |
| Nov 7, 2025 | 201.00 | 203.00 | 197.30 | 203.00 | 203.00 | 0.64% | 754,153 |
| Nov 6, 2025 | 202.00 | 203.00 | 199.00 | 201.70 | 201.70 | -0.10% | 291,739 |
| Nov 5, 2025 | 199.00 | 202.70 | 197.00 | 201.90 | 201.90 | 1.46% | 879,060 |
| Nov 4, 2025 | 199.50 | 199.70 | 195.70 | 199.00 | 199.00 | 0.25% | 412,180 |
| Nov 3, 2025 | 200.20 | 200.40 | 197.50 | 198.50 | 198.50 | 0.51% | 488,074 |
| Oct 31, 2025 | 194.80 | 198.30 | 193.80 | 197.50 | 197.50 | 1.44% | 512,060 |
| Oct 30, 2025 | 197.60 | 197.80 | 194.20 | 194.70 | 194.70 | -1.47% | 252,209 |
| Oct 28, 2025 | 196.90 | 198.90 | 196.40 | 197.60 | 197.60 | 0.36% | 218,093 |
| Oct 27, 2025 | 199.50 | 199.80 | 195.00 | 196.90 | 196.90 | 0.46% | 406,199 |
| Oct 24, 2025 | 191.50 | 196.50 | 188.80 | 196.00 | 196.00 | 3.38% | 492,954 |
| Oct 23, 2025 | 186.50 | 192.30 | 186.50 | 189.60 | 189.60 | 1.83% | 458,936 |
| Oct 22, 2025 | 182.50 | 187.10 | 181.70 | 186.20 | 186.20 | 2.70% | 297,232 |
| Oct 21, 2025 | 181.00 | 183.40 | 179.50 | 181.30 | 181.30 | 0.17% | 531,763 |
| Oct 20, 2025 | 178.80 | 182.40 | 177.40 | 181.00 | 181.00 | 1.46% | 426,195 |
| Oct 17, 2025 | 179.00 | 181.20 | 175.10 | 178.40 | 178.40 | -0.89% | 659,002 |
| Oct 16, 2025 | 182.50 | 183.20 | 178.70 | 180.00 | 180.00 | -2.07% | 884,986 |
| Oct 15, 2025 | 189.40 | 190.60 | 183.80 | 183.80 | 183.80 | -2.44% | 2,038,354 |