Ihlas Haber Ajansi A.S. (IST:IHAAS)
Turkey
· Delayed Price · Currency is TRY 82.50
-1.15 (-1.37%)
Last updated: Mar 6, 2026, 4:50 PM GMT+3
Ihlas Haber Ajansi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 80.25 | 83.90 | 79.00 | 83.65 | 83.65 | 4.89% | 421,214 |
| Mar 4, 2026 | 75.95 | 81.10 | 73.15 | 79.75 | 79.75 | 6.98% | 482,688 |
| Mar 3, 2026 | 83.70 | 85.00 | 74.55 | 74.55 | 74.55 | -9.75% | 627,857 |
| Mar 2, 2026 | 79.80 | 83.90 | 76.85 | 82.60 | 82.60 | -2.82% | 551,628 |
| Feb 27, 2026 | 82.75 | 85.25 | 75.00 | 85.00 | 85.00 | 2.78% | 1,281,893 |
| Feb 26, 2026 | 79.95 | 84.35 | 78.00 | 82.70 | 82.70 | 3.38% | 845,891 |
| Feb 25, 2026 | 70.00 | 80.00 | 70.00 | 80.00 | 80.00 | 8.40% | 2,044,417 |
| Feb 24, 2026 | 64.05 | 73.90 | 64.00 | 73.80 | 73.80 | 8.61% | 1,584,146 |
| Feb 23, 2026 | 65.05 | 68.05 | 60.30 | 67.95 | 67.95 | 1.42% | 2,914,325 |
| Feb 20, 2026 | 69.00 | 77.00 | 64.50 | 67.00 | 67.00 | -4.83% | 2,080,818 |
| Feb 19, 2026 | 65.00 | 70.40 | 63.50 | 70.40 | 70.40 | 10.00% | 5,849,706 |
| Feb 18, 2026 | 61.00 | 65.00 | 60.00 | 64.00 | 64.00 | 8.29% | 4,512,104 |
| Feb 17, 2026 | 56.90 | 59.10 | 56.45 | 59.10 | 59.10 | 9.95% | 2,142,939 |
| Feb 16, 2026 | 49.20 | 53.75 | 49.20 | 53.75 | 53.75 | 9.96% | 3,152,804 |
| Feb 13, 2026 | 46.10 | 49.68 | 46.10 | 48.88 | 48.88 | 6.03% | 4,266,425 |
| Feb 12, 2026 | 44.08 | 46.38 | 42.92 | 46.10 | 46.10 | 4.58% | 5,496,715 |
| Feb 11, 2026 | 41.42 | 45.48 | 41.00 | 44.08 | 44.08 | 6.42% | 7,791,554 |
| Feb 10, 2026 | 43.50 | 44.22 | 41.00 | 41.42 | 41.42 | -4.74% | 6,822,724 |
| Feb 9, 2026 | 48.30 | 49.72 | 43.48 | 43.48 | 43.48 | -9.98% | 10,279,350 |
| Feb 6, 2026 | 51.65 | 52.25 | 46.50 | 48.30 | 48.30 | -6.49% | 5,665,887 |
| Feb 5, 2026 | 57.35 | 58.05 | 51.65 | 51.65 | 51.65 | -9.94% | 2,233,839 |
| Feb 4, 2026 | 58.55 | 62.85 | 57.35 | 57.35 | 57.35 | -9.97% | 5,628,717 |
| Feb 3, 2026 | 70.75 | 72.15 | 63.70 | 63.70 | 63.70 | -9.96% | 1,711,500 |
| Feb 2, 2026 | 64.35 | 70.75 | 63.70 | 70.75 | 70.75 | 9.95% | 1,901,251 |
| Jan 30, 2026 | 64.35 | 66.85 | 63.35 | 64.35 | 64.35 | - | 1,357,568 |
| Jan 29, 2026 | 60.35 | 65.45 | 60.25 | 64.35 | 64.35 | 6.63% | 1,103,661 |
| Jan 28, 2026 | 60.75 | 63.20 | 58.75 | 60.35 | 60.35 | 0.58% | 1,165,972 |
| Jan 27, 2026 | 58.20 | 61.50 | 56.15 | 60.00 | 60.00 | 2.83% | 1,679,919 |
| Jan 26, 2026 | 57.60 | 61.70 | 56.90 | 58.35 | 58.35 | 1.13% | 2,250,250 |
| Jan 23, 2026 | 55.95 | 58.85 | 53.20 | 57.70 | 57.70 | 3.13% | 2,712,425 |
| Jan 22, 2026 | 56.85 | 58.80 | 55.00 | 55.95 | 55.95 | 3.61% | 3,470,127 |
| Jan 21, 2026 | 50.60 | 54.00 | 49.80 | 54.00 | 54.00 | 9.98% | 1,941,949 |
| Jan 20, 2026 | 44.00 | 49.10 | 44.00 | 49.10 | 49.10 | 9.99% | 2,501,966 |
| Jan 19, 2026 | 42.50 | 46.20 | 41.52 | 44.64 | 44.64 | 6.29% | 4,226,613 |
| Jan 16, 2026 | 41.14 | 43.00 | 40.84 | 42.00 | 42.00 | 2.09% | 745,236 |
| Jan 15, 2026 | 40.54 | 42.00 | 40.54 | 41.14 | 41.14 | 0.88% | 490,391 |
| Jan 14, 2026 | 40.64 | 41.42 | 40.54 | 40.78 | 40.78 | 0.34% | 442,332 |
| Jan 13, 2026 | 40.84 | 40.92 | 40.06 | 40.64 | 40.64 | -0.49% | 533,955 |
| Jan 12, 2026 | 40.78 | 42.50 | 40.52 | 40.84 | 40.84 | 0.10% | 880,802 |
| Jan 9, 2026 | 41.12 | 41.22 | 40.30 | 40.80 | 40.80 | 0.99% | 271,766 |
| Jan 8, 2026 | 40.38 | 41.50 | 39.94 | 40.40 | 40.40 | 0.05% | 635,176 |
| Jan 7, 2026 | 44.40 | 44.40 | 40.12 | 40.38 | 40.38 | -8.02% | 1,472,342 |
| Jan 6, 2026 | 43.50 | 44.10 | 42.88 | 43.90 | 43.90 | 2.00% | 645,571 |
| Jan 5, 2026 | 42.30 | 44.94 | 41.90 | 43.04 | 43.04 | 1.75% | 1,797,728 |
| Jan 2, 2026 | 41.50 | 42.30 | 40.46 | 42.30 | 42.30 | 2.92% | 445,291 |
| Dec 31, 2025 | 42.00 | 42.10 | 40.20 | 41.10 | 41.10 | -2.38% | 517,574 |
| Dec 30, 2025 | 42.88 | 43.24 | 42.00 | 42.10 | 42.10 | -1.82% | 487,307 |
| Dec 29, 2025 | 42.70 | 42.96 | 41.06 | 42.88 | 42.88 | 0.42% | 590,122 |
| Dec 26, 2025 | 43.10 | 43.92 | 42.36 | 42.70 | 42.70 | 1.14% | 721,513 |
| Dec 25, 2025 | 40.50 | 44.38 | 40.40 | 42.22 | 42.22 | 3.94% | 1,189,580 |
| Dec 24, 2025 | 40.74 | 41.02 | 39.68 | 40.62 | 40.62 | -0.29% | 329,417 |
| Dec 23, 2025 | 39.58 | 40.86 | 39.26 | 40.74 | 40.74 | 1.44% | 387,782 |
| Dec 22, 2025 | 39.82 | 40.80 | 39.66 | 40.16 | 40.16 | 0.90% | 353,276 |
| Dec 19, 2025 | 38.78 | 39.80 | 38.52 | 39.80 | 39.80 | 2.63% | 563,866 |
| Dec 18, 2025 | 38.86 | 39.24 | 38.40 | 38.78 | 38.78 | -0.10% | 406,476 |
| Dec 17, 2025 | 38.80 | 40.30 | 38.74 | 38.82 | 38.82 | 0.10% | 646,790 |
| Dec 16, 2025 | 38.62 | 39.48 | 38.56 | 38.78 | 38.78 | 0.47% | 317,000 |
| Dec 15, 2025 | 40.60 | 41.44 | 38.24 | 38.60 | 38.60 | -3.74% | 1,058,630 |
| Dec 12, 2025 | 39.82 | 40.44 | 39.28 | 40.10 | 40.10 | 0.25% | 445,728 |
| Dec 11, 2025 | 39.40 | 40.50 | 39.30 | 40.00 | 40.00 | 1.78% | 406,391 |
| Dec 10, 2025 | 39.66 | 40.24 | 39.12 | 39.30 | 39.30 | -1.65% | 224,406 |
| Dec 9, 2025 | 38.72 | 40.28 | 38.44 | 39.96 | 39.96 | 3.63% | 479,114 |
| Dec 8, 2025 | 38.50 | 39.10 | 38.42 | 38.56 | 38.56 | 0.16% | 364,532 |
| Dec 5, 2025 | 39.12 | 39.24 | 38.02 | 38.50 | 38.50 | -0.77% | 243,248 |
| Dec 4, 2025 | 40.32 | 40.32 | 38.34 | 38.80 | 38.80 | -1.47% | 427,926 |
| Dec 3, 2025 | 38.02 | 39.82 | 38.02 | 39.38 | 39.38 | 2.18% | 315,521 |
| Dec 2, 2025 | 39.20 | 39.68 | 37.98 | 38.54 | 38.54 | -1.68% | 582,550 |
| Dec 1, 2025 | 37.06 | 39.68 | 36.04 | 39.20 | 39.20 | 5.66% | 634,196 |
| Nov 28, 2025 | 40.10 | 40.24 | 36.46 | 37.10 | 37.10 | -6.55% | 968,513 |
| Nov 27, 2025 | 39.62 | 40.42 | 39.36 | 39.70 | 39.70 | 0.20% | 348,331 |
| Nov 26, 2025 | 39.86 | 40.42 | 38.96 | 39.62 | 39.62 | -0.60% | 487,167 |
| Nov 25, 2025 | 40.26 | 40.60 | 39.52 | 39.86 | 39.86 | -0.99% | 456,294 |
| Nov 24, 2025 | 41.50 | 42.46 | 40.20 | 40.26 | 40.26 | -1.18% | 760,973 |
| Nov 21, 2025 | 40.04 | 42.20 | 40.04 | 40.74 | 40.74 | 1.85% | 1,018,416 |
| Nov 20, 2025 | 40.14 | 42.62 | 38.64 | 40.00 | 40.00 | -0.35% | 2,194,480 |
| Nov 19, 2025 | 41.08 | 41.40 | 39.78 | 40.14 | 40.14 | -2.24% | 559,804 |
| Nov 18, 2025 | 39.88 | 41.50 | 39.40 | 41.06 | 41.06 | 2.96% | 670,134 |
| Nov 17, 2025 | 39.96 | 41.80 | 39.88 | 39.88 | 39.88 | -0.05% | 559,565 |
| Nov 14, 2025 | 38.78 | 40.14 | 38.36 | 39.90 | 39.90 | 2.94% | 420,417 |
| Nov 13, 2025 | 39.96 | 40.32 | 38.76 | 38.76 | 38.76 | -2.17% | 455,235 |
| Nov 12, 2025 | 39.62 | 40.74 | 39.52 | 39.62 | 39.62 | -0.80% | 389,761 |
| Nov 11, 2025 | 42.00 | 42.34 | 39.94 | 39.94 | 39.94 | -4.90% | 720,565 |
| Nov 10, 2025 | 43.52 | 43.84 | 42.00 | 42.00 | 42.00 | -3.49% | 779,731 |
| Nov 7, 2025 | 43.78 | 45.30 | 43.38 | 43.52 | 43.52 | -0.59% | 1,216,336 |
| Nov 6, 2025 | 43.32 | 44.00 | 42.64 | 43.78 | 43.78 | 1.06% | 861,265 |
| Nov 5, 2025 | 41.68 | 44.38 | 41.68 | 43.32 | 43.32 | 2.85% | 1,969,099 |
| Nov 4, 2025 | 39.74 | 42.36 | 39.56 | 42.12 | 42.12 | 5.14% | 1,505,541 |
| Nov 3, 2025 | 40.40 | 41.30 | 39.80 | 40.06 | 40.06 | 0.10% | 902,487 |
| Oct 31, 2025 | 40.20 | 41.74 | 39.46 | 40.02 | 40.02 | -0.45% | 1,522,777 |
| Oct 30, 2025 | 37.86 | 40.98 | 37.86 | 40.20 | 40.20 | 6.86% | 1,522,918 |
| Oct 28, 2025 | 38.12 | 38.64 | 37.46 | 37.62 | 37.62 | -0.84% | 614,586 |
| Oct 27, 2025 | 36.00 | 38.36 | 35.50 | 37.94 | 37.94 | 6.16% | 1,852,449 |
| Oct 24, 2025 | 33.72 | 36.72 | 33.24 | 35.74 | 35.74 | 5.93% | 3,028,269 |
| Oct 23, 2025 | 31.54 | 33.74 | 31.20 | 33.74 | 33.74 | 6.98% | 2,308,443 |
| Oct 22, 2025 | 33.68 | 33.96 | 30.42 | 31.54 | 31.54 | -4.66% | 1,556,585 |
| Oct 21, 2025 | 34.82 | 36.46 | 33.08 | 33.08 | 33.08 | -0.24% | 4,888,680 |
| Oct 20, 2025 | 30.20 | 33.16 | 30.20 | 33.16 | 33.16 | 9.95% | 1,674,414 |
| Oct 17, 2025 | 30.20 | 32.06 | 30.04 | 30.16 | 30.16 | -2.65% | 2,562,199 |
| Oct 16, 2025 | 29.92 | 32.78 | 29.04 | 30.98 | 30.98 | 3.96% | 4,630,789 |
| Oct 15, 2025 | 29.86 | 30.12 | 29.48 | 29.80 | 29.80 | 1.85% | 455,259 |