Skip to main content
Aygaz A.S. (IST:AYGAZ)
Turkey flag Turkey · Delayed Price · Currency is TRY
274.50
-8.25 (-2.92%)
Apr 28, 2026, 6:08 PM GMT+3

Aygaz A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026285.50288.75277.75277.75277.75-1.77%365,067
Apr 27, 2026277.50284.00273.25282.75282.751.89%345,832
Apr 24, 2026275.00279.25273.25277.50277.501.65%440,784
Apr 22, 2026265.50273.25265.00273.00273.003.41%629,250
Apr 21, 2026269.00270.00256.00264.00264.00-1.86%395,670
Apr 20, 2026278.50281.75268.50269.00269.00-0.09%670,258
Apr 17, 2026290.00290.00268.25269.25269.25-7.16%936,277
Apr 16, 2026288.75295.00287.00290.00290.001.13%608,385
Apr 15, 2026283.25289.50282.50286.75286.751.33%720,152
Apr 14, 2026288.75291.75281.75283.00283.00-1.99%1,093,490
Apr 13, 2026275.75288.75275.25288.75288.755.67%1,458,426
Apr 10, 2026277.00281.50273.00273.25273.25-1.35%692,721
Apr 9, 2026268.00278.25267.75277.00277.003.45%1,640,767
Apr 8, 2026249.00267.75238.80267.75267.752.88%2,952,087
Apr 7, 2026254.25261.50254.00260.25260.253.17%1,650,451
Apr 6, 2026249.00255.25249.00252.25252.251.35%1,192,698
Apr 3, 2026249.40252.00248.40248.90248.90-0.44%596,361
Apr 2, 2026244.30255.75244.30250.00250.003.31%2,643,944
Apr 1, 2026235.00245.20233.70242.00242.003.77%2,965,564
Mar 31, 2026229.80237.00229.00233.20233.201.48%1,343,457
Mar 30, 2026229.30233.90228.80229.80229.800.44%1,142,652
Mar 27, 2026231.30233.30226.00228.80228.80-0.74%1,116,981
Mar 26, 2026240.00240.40230.50230.50230.50-4.87%1,896,422
Mar 25, 2026249.00249.10242.30242.30242.30-3.08%869,646
Mar 24, 2026240.20251.25240.20250.00250.004.21%1,752,124
Mar 23, 2026250.00257.00239.10239.90239.90-4.14%1,996,743
Mar 19, 2026241.50250.25241.00250.25250.254.18%976,109
Mar 18, 2026236.60243.10234.80240.20240.201.52%997,866
Mar 17, 2026242.10243.80233.80236.60236.60-1.83%1,216,878
Mar 16, 2026253.75254.25241.00241.00241.00-8.97%1,753,230
Mar 13, 2026257.00265.00256.50264.75252.203.22%1,773,064
Mar 12, 2026253.25257.25251.75256.50244.342.40%1,411,245
Mar 11, 2026244.10253.75244.10250.50238.632.66%1,362,093
Mar 10, 2026247.00247.00237.80244.00232.43-1.93%1,313,072
Mar 9, 2026257.00275.25246.00248.80237.01-1.85%2,511,747
Mar 6, 2026251.75257.00250.25253.50241.480.80%2,032,601
Mar 5, 2026244.20252.25243.90251.50239.583.07%1,755,786
Mar 4, 2026258.00258.00244.00244.00232.43-4.97%2,550,080
Mar 3, 2026251.00262.50250.75256.75244.582.70%3,169,289
Mar 2, 2026239.80252.50228.00250.00238.151.71%2,473,007
Feb 27, 2026247.10247.70243.60245.80234.15-0.49%428,259
Feb 26, 2026251.75251.75242.20247.00235.29-1.89%1,176,704
Feb 25, 2026251.75252.75249.60251.75239.82-0.10%321,874
Feb 24, 2026254.00255.75252.00252.00240.05-0.79%328,867
Feb 23, 2026251.00257.50251.00254.00241.961.30%532,054
Feb 20, 2026251.00253.25248.50250.75238.860.10%692,292
Feb 19, 2026247.00252.25247.00250.50238.630.97%951,544
Feb 18, 2026248.00250.50246.00248.10236.340.45%1,206,232
Feb 17, 2026246.00249.60243.70247.00235.29-0.04%650,275
Feb 16, 2026241.80248.70241.50247.10235.393.30%679,688
Feb 13, 2026246.00246.10237.80239.20227.86-2.76%497,448
Feb 12, 2026234.10246.00232.70246.00234.345.13%771,340
Feb 11, 2026228.90234.30228.40234.00222.912.54%914,235
Feb 10, 2026232.50235.50227.60228.20217.38-1.00%893,792
Feb 9, 2026231.30235.00230.50230.50219.57-0.30%620,503
Feb 6, 2026227.10232.00227.10231.20220.241.85%515,279
Feb 5, 2026230.00231.00226.70227.00216.24-1.30%436,812
Feb 4, 2026227.00232.30225.70230.00219.101.68%848,300
Feb 3, 2026225.00227.40222.70226.20215.481.16%500,394
Feb 2, 2026238.00238.00223.60223.60213.00-6.76%838,410
Jan 30, 2026234.30239.80229.50239.80228.432.35%818,069
Jan 29, 2026229.70235.00228.50234.30223.192.36%817,473
Jan 28, 2026223.30230.00223.20228.90218.052.51%806,474
Jan 27, 2026222.90225.90221.10223.30212.710.40%414,507
Jan 26, 2026218.10222.40217.40222.40211.861.97%479,731
Jan 23, 2026220.10222.40218.00218.10207.76-0.86%423,940
Jan 22, 2026213.90220.20213.90220.00209.572.90%634,627
Jan 21, 2026217.20219.40213.00213.80203.67-1.47%558,131
Jan 20, 2026216.90219.70213.00217.00206.710.05%604,677
Jan 19, 2026215.00219.40214.30216.90206.620.88%505,038
Jan 16, 2026214.00217.70214.00215.00204.810.47%826,810
Jan 15, 2026214.30216.40208.10214.00203.861.04%557,133
Jan 14, 2026208.70214.00207.80211.80201.761.83%978,421
Jan 13, 2026204.30209.40204.30208.00198.141.86%687,623
Jan 12, 2026205.50206.50203.60204.20194.52-0.63%335,571
Jan 9, 2026204.10208.80203.00205.50195.760.69%315,855
Jan 8, 2026203.80206.40199.20204.10194.430.15%347,405
Jan 7, 2026211.20213.70203.80203.80194.14-3.50%355,456
Jan 6, 2026206.50211.50202.60211.20201.192.28%1,428,436
Jan 5, 2026197.90209.50197.20206.50196.714.35%444,894
Jan 2, 2026198.90201.70197.00197.90188.52-0.50%552,842
Dec 31, 2025200.30202.40198.50198.90189.47-1.14%217,286
Dec 30, 2025198.60201.50198.50201.20191.661.31%694,445
Dec 29, 2025208.60209.90198.60198.60189.19-4.79%140,549
Dec 26, 2025211.00211.00207.60208.60198.71-1.14%113,259
Dec 25, 2025211.20213.50211.00211.00201.00-0.05%82,894
Dec 24, 2025214.30214.90211.10211.10201.09-1.49%253,706
Dec 23, 2025212.70215.00211.50214.30204.140.61%136,513
Dec 22, 2025214.80214.90210.90213.00202.90-0.84%204,734
Dec 19, 2025210.50214.80209.40214.80204.622.19%161,377
Dec 18, 2025211.20213.00210.00210.20200.24-0.47%101,736
Dec 17, 2025210.10212.50207.00211.20201.190.57%149,504
Dec 16, 2025214.70215.50210.00210.00200.05-2.19%230,856
Dec 15, 2025214.80217.40214.30214.70204.52-0.05%770,532
Dec 12, 2025213.00216.80213.00214.80204.621.08%167,049
Dec 11, 2025214.30219.00212.50212.50202.43-0.84%157,209
Dec 10, 2025214.90219.40214.30214.30204.140.23%256,027
Dec 9, 2025211.30214.30209.00213.80203.671.18%291,863
Dec 8, 2025210.00213.20208.50211.30201.280.62%167,173
Dec 5, 2025209.00210.60207.40210.00200.050.48%98,677