Ihlas Haber Ajansi A.S. (IST:IHAAS)
Turkey
· Delayed Price · Currency is TRY 38.80
-0.58 (-1.47%)
At close: Dec 4, 2025
Ihlas Haber Ajansi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 30.32 | 31.34 | 29.26 | 29.26 | 29.26 | -3.11% | 709,532 |
| Oct 13, 2025 | 30.88 | 30.88 | 30.04 | 30.20 | 30.20 | -2.27% | 585,573 |
| Oct 10, 2025 | 30.98 | 32.04 | 30.52 | 30.90 | 30.90 | -0.06% | 1,029,194 |
| Oct 9, 2025 | 31.40 | 32.28 | 30.92 | 30.92 | 30.92 | -1.28% | 884,962 |
| Oct 8, 2025 | 31.46 | 32.48 | 31.30 | 31.32 | 31.32 | -0.32% | 1,026,777 |
| Oct 7, 2025 | 31.90 | 33.34 | 31.26 | 31.42 | 31.42 | -0.57% | 715,931 |
| Oct 6, 2025 | 31.70 | 32.46 | 31.20 | 31.60 | 31.60 | -0.19% | 754,269 |
| Oct 3, 2025 | 32.96 | 33.48 | 31.36 | 31.66 | 31.66 | -1.98% | 1,529,314 |
| Oct 2, 2025 | 33.62 | 34.34 | 32.10 | 32.30 | 32.30 | -3.70% | 690,327 |
| Oct 1, 2025 | 33.46 | 34.00 | 32.88 | 33.54 | 33.54 | 0.24% | 757,819 |
| Sep 30, 2025 | 34.00 | 34.36 | 33.30 | 33.46 | 33.46 | 0.12% | 763,913 |
| Sep 29, 2025 | 34.88 | 35.18 | 33.42 | 33.42 | 33.42 | -4.24% | 707,987 |
| Sep 26, 2025 | 35.86 | 36.12 | 34.10 | 34.90 | 34.90 | -2.51% | 1,076,588 |
| Sep 25, 2025 | 36.20 | 36.34 | 34.96 | 35.80 | 35.80 | - | 1,250,893 |
| Sep 24, 2025 | 35.70 | 37.50 | 35.70 | 35.80 | 35.80 | -1.27% | 1,428,059 |
| Sep 23, 2025 | 38.90 | 38.90 | 35.16 | 36.26 | 36.26 | -6.21% | 2,131,651 |
| Sep 22, 2025 | 40.00 | 40.26 | 38.66 | 38.66 | 38.66 | -1.02% | 1,686,521 |
| Sep 19, 2025 | 39.72 | 40.16 | 38.70 | 39.06 | 39.06 | -2.20% | 1,184,819 |
| Sep 18, 2025 | 41.80 | 41.80 | 39.94 | 39.94 | 39.94 | -0.89% | 919,171 |
| Sep 17, 2025 | 42.66 | 43.28 | 40.28 | 40.30 | 40.30 | -3.96% | 1,771,913 |
| Sep 16, 2025 | 40.00 | 42.52 | 39.92 | 41.96 | 41.96 | 5.11% | 1,833,445 |
| Sep 15, 2025 | 38.24 | 41.20 | 37.54 | 39.92 | 39.92 | 4.89% | 1,519,511 |
| Sep 12, 2025 | 39.82 | 40.00 | 37.90 | 38.06 | 38.06 | -4.37% | 861,351 |
| Sep 11, 2025 | 41.24 | 41.50 | 39.74 | 39.80 | 39.80 | -3.54% | 774,879 |
| Sep 10, 2025 | 40.32 | 41.90 | 40.20 | 41.26 | 41.26 | 2.38% | 1,164,105 |
| Sep 9, 2025 | 40.96 | 41.84 | 40.30 | 40.30 | 40.30 | -1.52% | 984,068 |
| Sep 8, 2025 | 41.00 | 42.20 | 39.78 | 40.92 | 40.92 | -1.63% | 1,736,827 |
| Sep 5, 2025 | 43.00 | 44.80 | 41.60 | 41.60 | 41.60 | -2.99% | 1,915,050 |
| Sep 4, 2025 | 42.00 | 43.88 | 41.56 | 42.88 | 42.88 | 3.68% | 2,242,456 |
| Sep 3, 2025 | 41.78 | 42.12 | 41.06 | 41.36 | 41.36 | -2.41% | 1,214,682 |
| Sep 2, 2025 | 40.70 | 43.04 | 39.56 | 42.38 | 42.38 | 4.33% | 2,880,315 |
| Sep 1, 2025 | 40.38 | 42.24 | 40.12 | 40.62 | 40.62 | 1.25% | 1,639,951 |
| Aug 29, 2025 | 40.50 | 41.26 | 40.10 | 40.12 | 40.12 | -0.59% | 1,047,687 |
| Aug 28, 2025 | 41.78 | 42.20 | 40.36 | 40.36 | 40.36 | -3.40% | 1,198,947 |
| Aug 27, 2025 | 42.94 | 43.66 | 41.74 | 41.78 | 41.78 | -2.84% | 1,255,698 |
| Aug 26, 2025 | 43.00 | 44.70 | 41.02 | 43.00 | 43.00 | 0.66% | 3,385,816 |
| Aug 25, 2025 | 41.00 | 43.72 | 41.00 | 42.72 | 42.72 | 2.40% | 2,181,105 |
| Aug 22, 2025 | 43.06 | 43.66 | 41.02 | 41.72 | 41.72 | -3.07% | 1,820,747 |
| Aug 21, 2025 | 42.60 | 44.60 | 42.02 | 43.04 | 43.04 | 1.75% | 2,910,994 |
| Aug 20, 2025 | 44.64 | 44.70 | 42.30 | 42.30 | 42.30 | -4.21% | 1,706,779 |
| Aug 19, 2025 | 40.40 | 44.40 | 40.18 | 44.16 | 44.16 | 9.25% | 3,799,115 |
| Aug 18, 2025 | 39.00 | 41.12 | 38.42 | 40.42 | 40.42 | 2.48% | 2,843,356 |
| Aug 15, 2025 | 40.48 | 40.90 | 39.24 | 39.44 | 39.44 | -2.57% | 1,984,685 |
| Aug 14, 2025 | 41.90 | 42.04 | 39.60 | 40.48 | 40.48 | -3.39% | 1,661,570 |
| Aug 13, 2025 | 43.04 | 43.70 | 41.60 | 41.90 | 41.90 | -2.69% | 1,785,533 |
| Aug 12, 2025 | 43.62 | 43.84 | 41.92 | 43.06 | 43.06 | -0.32% | 3,182,720 |
| Aug 11, 2025 | 44.26 | 45.82 | 42.82 | 43.20 | 43.20 | 0.89% | 4,958,787 |
| Aug 8, 2025 | 44.72 | 44.94 | 42.82 | 42.82 | 42.82 | -4.25% | 1,698,323 |
| Aug 7, 2025 | 45.80 | 46.38 | 44.70 | 44.72 | 44.72 | -1.71% | 2,850,211 |
| Aug 6, 2025 | 46.14 | 46.84 | 44.42 | 45.50 | 45.50 | -0.78% | 2,673,704 |
| Aug 5, 2025 | 46.50 | 47.64 | 45.12 | 45.86 | 45.86 | -1.38% | 2,719,175 |
| Aug 4, 2025 | 44.10 | 47.46 | 44.10 | 46.50 | 46.50 | 6.07% | 3,015,352 |
| Aug 1, 2025 | 46.60 | 49.00 | 43.50 | 43.84 | 43.84 | -6.12% | 4,063,134 |
| Jul 31, 2025 | 43.04 | 46.74 | 42.36 | 46.70 | 46.70 | 8.50% | 4,455,358 |
| Jul 30, 2025 | 39.50 | 43.74 | 37.70 | 43.04 | 43.04 | 8.20% | 6,766,031 |
| Jul 29, 2025 | 40.40 | 41.46 | 39.78 | 39.78 | 39.78 | -2.93% | 1,182,802 |
| Jul 28, 2025 | 39.10 | 41.68 | 38.60 | 40.98 | 40.98 | 6.77% | 3,839,822 |
| Jul 25, 2025 | 38.98 | 39.16 | 38.00 | 38.38 | 38.38 | 0.42% | 1,531,503 |
| Jul 24, 2025 | 42.84 | 42.84 | 38.22 | 38.22 | 38.22 | -8.65% | 4,377,929 |
| Jul 23, 2025 | 41.04 | 43.32 | 41.04 | 41.84 | 41.84 | 1.36% | 3,891,239 |
| Jul 22, 2025 | 41.00 | 42.84 | 41.00 | 41.28 | 41.28 | -0.48% | 2,331,974 |
| Jul 21, 2025 | 39.74 | 42.26 | 39.74 | 41.48 | 41.48 | 4.43% | 3,480,664 |
| Jul 18, 2025 | 40.00 | 41.12 | 39.26 | 39.72 | 39.72 | -0.95% | 3,413,303 |