Aygaz A.S. (IST:AYGAZ)
Turkey
· Delayed Price · Currency is TRY 210.00
+1.00 (0.48%)
Dec 5, 2025, 6:05 PM GMT+3
Aygaz A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 209.00 | 210.60 | 207.50 | 208.30 | - | -0.33% | 58,177 |
| 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 |
| Oct 14, 2025 | 185.00 | 190.70 | 184.70 | 188.40 | 188.40 | 1.84% | 785,754 |
| Oct 13, 2025 | 187.00 | 188.40 | 183.80 | 185.00 | 185.00 | -1.80% | 517,052 |
| Oct 10, 2025 | 187.70 | 188.50 | 179.60 | 188.40 | 188.40 | 1.24% | 710,847 |
| Oct 9, 2025 | 184.90 | 188.80 | 183.30 | 186.10 | 186.10 | 0.81% | 477,853 |
| Oct 8, 2025 | 185.10 | 186.70 | 183.30 | 184.60 | 184.60 | -0.27% | 360,713 |
| Oct 7, 2025 | 186.00 | 186.90 | 182.40 | 185.10 | 185.10 | -0.48% | 466,625 |
| Oct 6, 2025 | 186.70 | 188.20 | 183.00 | 186.00 | 186.00 | -0.37% | 508,976 |
| Oct 3, 2025 | 185.00 | 190.00 | 185.00 | 186.70 | 186.70 | 0.16% | 306,255 |
| Oct 2, 2025 | 185.50 | 190.80 | 184.80 | 186.40 | 186.40 | 0.49% | 706,538 |
| Oct 1, 2025 | 182.60 | 186.70 | 180.00 | 185.50 | 185.50 | 1.70% | 406,312 |
| Sep 30, 2025 | 182.70 | 186.00 | 180.60 | 182.40 | 182.40 | - | 431,063 |
| Sep 29, 2025 | 182.50 | 184.80 | 178.40 | 182.40 | 182.40 | 0.77% | 463,453 |
| Sep 26, 2025 | 191.60 | 193.00 | 181.00 | 181.00 | 181.00 | -4.79% | 554,487 |
| Sep 25, 2025 | 184.80 | 190.60 | 184.60 | 190.10 | 190.10 | 3.04% | 487,541 |
| Sep 24, 2025 | 187.50 | 188.00 | 183.80 | 184.50 | 184.50 | -1.60% | 235,168 |
| Sep 23, 2025 | 186.90 | 187.90 | 182.10 | 187.50 | 187.50 | 0.16% | 727,055 |
| Sep 22, 2025 | 187.00 | 190.00 | 186.10 | 187.20 | 187.20 | 1.03% | 452,841 |
| Sep 19, 2025 | 177.50 | 185.30 | 177.50 | 185.30 | 185.30 | 4.51% | 473,224 |
| Sep 18, 2025 | 180.90 | 182.30 | 177.00 | 177.30 | 177.30 | -1.61% | 279,650 |
| Sep 17, 2025 | 179.50 | 183.00 | 179.00 | 180.20 | 180.20 | 0.39% | 397,825 |
| Sep 16, 2025 | 176.90 | 180.00 | 176.00 | 179.50 | 179.50 | 1.47% | 524,511 |
| Sep 15, 2025 | 168.80 | 176.90 | 166.70 | 176.90 | 176.90 | 4.80% | 672,577 |
| Sep 12, 2025 | 167.60 | 168.80 | 163.50 | 168.80 | 168.80 | 0.60% | 431,506 |
| Sep 11, 2025 | 166.90 | 171.70 | 165.80 | 167.80 | 167.80 | 0.18% | 819,493 |
| Sep 10, 2025 | 166.50 | 169.00 | 166.40 | 167.50 | 167.50 | 2.45% | 951,732 |
| Sep 9, 2025 | 160.60 | 163.60 | 158.60 | 163.50 | 163.50 | 1.81% | 580,131 |
| Sep 8, 2025 | 161.00 | 161.10 | 153.10 | 160.60 | 160.60 | -0.56% | 441,568 |
| Sep 5, 2025 | 165.00 | 165.60 | 161.10 | 161.50 | 161.50 | -2.12% | 222,463 |
| Sep 4, 2025 | 166.50 | 166.50 | 161.30 | 165.00 | 165.00 | - | 691,528 |
| Sep 3, 2025 | 162.90 | 166.50 | 161.10 | 165.00 | 165.00 | 1.29% | 459,100 |
| Sep 2, 2025 | 169.50 | 169.50 | 161.20 | 162.90 | 162.90 | -3.50% | 670,698 |
| Sep 1, 2025 | 169.30 | 171.40 | 166.90 | 168.80 | 168.80 | 0.48% | 437,941 |
| Aug 29, 2025 | 166.50 | 168.00 | 164.10 | 168.00 | 168.00 | 0.96% | 418,739 |
| Aug 28, 2025 | 165.50 | 166.40 | 163.50 | 166.40 | 166.40 | 0.54% | 718,195 |
| Aug 27, 2025 | 165.90 | 166.70 | 164.70 | 165.50 | 165.50 | -0.18% | 515,035 |
| Aug 26, 2025 | 169.20 | 169.20 | 165.40 | 165.80 | 165.80 | -2.01% | 779,029 |
| Aug 25, 2025 | 173.80 | 175.60 | 168.80 | 169.20 | 169.20 | -1.46% | 773,904 |
| Aug 22, 2025 | 167.00 | 171.90 | 165.70 | 171.70 | 171.70 | 3.50% | 779,246 |
| Aug 21, 2025 | 165.00 | 168.40 | 165.00 | 165.90 | 165.90 | 1.04% | 752,449 |
| Aug 20, 2025 | 162.00 | 164.80 | 161.50 | 164.20 | 164.20 | 1.61% | 715,850 |
| Aug 19, 2025 | 160.80 | 163.20 | 160.30 | 161.60 | 161.60 | 0.50% | 654,099 |
| Aug 18, 2025 | 159.10 | 161.50 | 158.80 | 160.80 | 160.80 | 1.07% | 575,291 |
| Aug 15, 2025 | 159.00 | 160.50 | 157.90 | 159.10 | 159.10 | 0.06% | 451,275 |
| Aug 14, 2025 | 160.80 | 161.30 | 158.60 | 159.00 | 159.00 | -1.49% | 459,134 |
| Aug 13, 2025 | 160.60 | 161.50 | 158.90 | 161.40 | 161.40 | 0.56% | 317,729 |
| Aug 12, 2025 | 163.00 | 163.80 | 160.20 | 160.50 | 160.50 | -1.53% | 346,465 |
| Aug 11, 2025 | 161.20 | 163.50 | 160.10 | 163.00 | 163.00 | 1.12% | 439,024 |
| Aug 8, 2025 | 161.20 | 162.40 | 160.10 | 161.20 | 161.20 | 0.12% | 335,728 |
| Aug 7, 2025 | 161.90 | 163.90 | 161.00 | 161.00 | 161.00 | -0.56% | 517,304 |
| Aug 6, 2025 | 162.00 | 162.60 | 159.40 | 161.90 | 161.90 | 0.31% | 578,036 |
| Aug 5, 2025 | 160.50 | 162.40 | 159.60 | 161.40 | 161.40 | 0.56% | 550,734 |
| Aug 4, 2025 | 164.00 | 164.40 | 160.10 | 160.50 | 160.50 | -1.77% | 506,412 |
| Aug 1, 2025 | 163.30 | 164.50 | 162.00 | 163.40 | 163.40 | 0.06% | 623,056 |
| Jul 31, 2025 | 165.40 | 165.40 | 160.70 | 163.30 | 163.30 | -0.43% | 1,131,422 |
| Jul 30, 2025 | 156.90 | 167.30 | 156.50 | 164.00 | 164.00 | 7.19% | 2,950,169 |
| Jul 29, 2025 | 153.80 | 156.40 | 152.50 | 153.00 | 153.00 | - | 759,629 |
| Jul 28, 2025 | 152.20 | 156.00 | 152.00 | 153.00 | 153.00 | 0.66% | 611,672 |
| Jul 25, 2025 | 153.20 | 155.20 | 148.90 | 152.00 | 152.00 | -0.78% | 799,058 |
| Jul 24, 2025 | 153.00 | 154.60 | 150.90 | 153.20 | 153.20 | 0.86% | 599,781 |
| Jul 23, 2025 | 151.70 | 153.60 | 151.00 | 151.90 | 151.90 | 0.26% | 618,702 |
| Jul 22, 2025 | 152.70 | 153.50 | 150.60 | 151.50 | 151.50 | -0.85% | 646,668 |
| Jul 21, 2025 | 149.00 | 154.20 | 149.00 | 152.80 | 152.80 | 2.90% | 1,281,033 |
| Jul 18, 2025 | 145.10 | 148.90 | 143.60 | 148.50 | 148.50 | 2.41% | 707,818 |