New Zealand markets closed

AG Anadolu Grubu Holding A.S. (AGHOL.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
362.00+10.75 (+3.06%)
At close: 06:09PM TRT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024351.50364.00351.25362.00362.00731,729
20 Jun 2024349.00353.00342.75351.25351.25464,398
14 Jun 2024355.00356.00341.75342.25342.25482,244
13 Jun 2024339.00355.50338.00347.00347.00546,542
12 Jun 2024326.00333.75323.00333.75333.75813,115
11 Jun 2024334.75337.00321.00326.50326.501,179,828
10 Jun 2024339.00341.00331.25334.25334.25434,830
07 Jun 2024354.00354.00333.25339.00339.00995,454
06 Jun 2024360.75363.25351.00352.75352.75582,694
05 Jun 2024360.25364.75349.25360.00360.00611,350
04 Jun 2024358.50368.75347.00360.00360.001,218,241
03 Jun 2024337.00360.00327.75357.50357.501,077,485
31 May 2024329.75342.00329.75334.25334.251,436,041
30 May 2024336.25338.00326.25327.25327.25531,374
29 May 2024337.00340.75331.50335.00335.00567,259
29 May 20242.874336 Dividend
28 May 2024336.50343.75336.00338.50335.63692,846
27 May 2024350.00352.00332.50335.25332.401,196,263
24 May 2024360.25362.75347.00353.00350.00455,565
23 May 2024364.00367.75360.00362.75359.67642,428
22 May 2024376.25377.50360.00364.00360.91865,899
21 May 2024373.00384.75369.25376.50373.301,138,098
20 May 2024368.00373.50363.75370.25367.11578,718
17 May 2024358.50373.25355.00367.50364.38827,552
16 May 2024346.00359.25343.50357.75354.71597,746
15 May 2024342.00354.00341.25346.00343.06798,619
14 May 2024338.25342.25334.00336.00333.15774,829
13 May 2024346.50355.00337.25337.25334.39731,051
10 May 2024342.50345.75338.50343.75340.83622,032
09 May 2024332.00343.00330.50342.00339.10583,539
08 May 2024335.00338.50326.25332.00329.18584,192
07 May 2024332.50335.50324.00335.00332.16568,545
06 May 2024332.00335.00327.00331.75328.93761,345
03 May 2024332.25336.00329.25331.75328.93480,809
02 May 2024325.25336.25324.75332.25329.43793,984
30 Apr 2024317.00325.50316.00324.75321.99684,514
29 Apr 2024315.00320.25309.75316.50313.81676,030
26 Apr 2024318.75320.00313.00315.00312.33740,984
25 Apr 2024306.25319.00304.75318.75316.04921,931
24 Apr 2024304.75307.25298.75306.25303.651,076,545
22 Apr 2024310.00313.50299.75300.50297.951,260,868
19 Apr 2024305.50309.25301.50307.50304.89840,064
18 Apr 2024304.00308.50300.50306.75304.15938,176
17 Apr 2024293.00310.00293.00304.00301.422,231,206
16 Apr 2024284.00292.75282.50289.75287.291,057,805
15 Apr 2024298.00299.00286.50287.75285.311,546,934
09 Apr 2024------
08 Apr 2024295.00300.00292.00299.25296.71926,590
05 Apr 2024277.00293.00277.00293.00290.51867,141
04 Apr 2024274.25279.00270.50276.25273.90857,700
03 Apr 2024270.25275.00265.50272.25269.94739,760
02 Apr 2024276.25283.00268.50270.25267.961,157,027
01 Apr 2024279.75281.00265.00276.50274.15959,448
29 Mar 2024273.00274.50264.50273.25270.93935,865
28 Mar 2024259.50273.25259.50273.00270.681,586,041
27 Mar 2024275.00275.00255.00262.00259.781,825,690
26 Mar 2024252.00260.25248.40252.75250.601,193,000
25 Mar 2024262.50265.25248.90248.90246.791,163,123
22 Mar 2024253.25268.75247.50262.50260.271,724,984
21 Mar 2024253.00258.75249.50253.00250.851,480,135
20 Mar 2024249.10254.50246.50250.00247.88703,734
19 Mar 2024248.90252.25243.50249.10246.98903,819
18 Mar 2024255.50257.25247.50248.00245.89690,446
15 Mar 2024270.00271.50254.00254.00251.841,371,590
14 Mar 2024285.00287.00259.50270.00267.712,062,259
13 Mar 2024278.50288.00271.00284.00281.591,119,925
12 Mar 2024276.75281.00271.50278.25275.89850,274
11 Mar 2024274.00282.00267.25276.75274.401,030,960
08 Mar 2024264.25270.00261.75267.50265.231,108,279
07 Mar 2024257.00264.75255.50264.75262.50654,499
06 Mar 2024257.25262.00253.25254.75252.59673,297
05 Mar 2024256.00260.00253.00257.50255.31667,041
04 Mar 2024256.50261.00253.75255.75253.58584,327
01 Mar 2024256.75259.25252.25255.50253.33857,967
29 Feb 2024252.00261.25252.00255.50253.33836,958
28 Feb 2024259.75262.50251.75251.75249.61524,307
27 Feb 2024268.25275.50259.50260.00257.791,151,243
26 Feb 2024258.50271.25258.50268.25265.971,434,068
23 Feb 2024260.25264.00256.75259.50257.30843,841
22 Feb 2024264.00264.00255.50259.75257.54876,144
21 Feb 2024267.00267.50254.50262.50260.271,293,230
20 Feb 2024266.75270.75259.00265.00262.751,041,709
19 Feb 2024267.25269.50259.00264.50262.25794,820
16 Feb 2024263.00267.25260.25264.75262.50626,766
15 Feb 2024258.00265.50256.50261.50259.28885,374
14 Feb 2024254.00257.25250.25255.00252.83663,850
13 Feb 2024268.00269.75252.25253.75251.601,024,781
12 Feb 2024260.75273.00255.50265.00262.751,370,789
09 Feb 2024256.00262.00255.00257.50255.31925,883
08 Feb 2024247.10257.50247.00254.50252.341,366,839
07 Feb 2024246.00252.25245.00247.10245.001,891,604
06 Feb 2024237.80239.80236.00236.70234.69929,597
05 Feb 2024235.60238.60233.20237.30235.28955,300
02 Feb 2024238.00238.80233.00235.60233.60790,746
01 Feb 2024229.40238.30227.50235.70233.701,376,258
31 Jan 2024241.60241.60228.20229.00227.06877,135
30 Jan 2024233.70238.70230.90237.10235.09764,931
29 Jan 2024234.00236.50231.50233.70231.721,172,584
26 Jan 2024220.20230.40218.90229.00227.061,520,905
25 Jan 2024220.50223.50218.10220.10218.23601,420
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...