New Zealand markets close in 1 hour 29 minutes

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

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
100.50+0.50 (+0.50%)
At close: 05:09PM TRT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022100.00100.8096.15100.50100.501,159,775
07 Dec 2022104.90106.2099.55100.00100.001,496,906
06 Dec 2022102.90106.90101.80104.50104.501,677,536
05 Dec 2022102.00104.90100.00103.40103.401,819,832
02 Dec 2022105.00106.0099.75101.00101.001,767,058
01 Dec 2022108.20109.30103.50104.70104.702,090,303
30 Nov 2022102.20108.20100.70107.00107.003,181,488
29 Nov 2022101.00105.1099.40102.60102.602,241,046
28 Nov 2022106.00106.60100.50100.50100.503,000,808
25 Nov 202297.00104.5097.00103.70103.703,600,346
24 Nov 202293.9097.0093.2096.4096.402,925,483
23 Nov 202292.8094.1090.9092.5092.501,713,573
22 Nov 202290.5592.6089.6592.0092.001,808,394
21 Nov 202290.5092.4088.9590.5090.501,094,842
18 Nov 202286.4090.5086.4090.4090.40974,178
17 Nov 202289.8590.4085.6086.4586.451,115,029
16 Nov 202289.6093.2088.5589.8589.852,222,055
15 Nov 202293.4094.0089.2089.5589.552,124,025
14 Nov 202292.0094.8091.2593.4093.401,692,398
11 Nov 202295.6596.4591.6592.0092.001,964,656
10 Nov 202292.5097.6591.6595.2095.202,607,116
09 Nov 202291.3595.3591.3592.9092.902,497,647
08 Nov 202295.5596.0090.8091.1091.103,011,703
07 Nov 202291.0094.6089.8094.3094.303,371,931
04 Nov 202288.9591.1088.5589.5589.552,414,864
03 Nov 202284.9587.9584.2087.8087.802,080,108
02 Nov 202285.5085.9584.0084.0084.001,020,390
01 Nov 202286.7087.2085.4085.4085.401,365,932
31 Oct 202286.8588.2085.1586.0586.051,056,548
28 Oct 202285.9587.2085.1585.2585.25412,695
27 Oct 202286.7087.8585.5085.9585.95990,149
26 Oct 202288.6089.5086.2086.3586.35935,715
25 Oct 202290.9092.0087.1588.0088.001,640,216
24 Oct 202287.6090.5587.0590.1590.152,203,421
21 Oct 202288.5089.1086.7087.0087.001,199,446
20 Oct 202291.0091.7088.0088.1088.101,217,727
19 Oct 202289.0091.4088.4090.4090.401,427,801
18 Oct 202291.9092.5088.1088.1088.101,934,541
17 Oct 202293.1095.9590.5091.7091.703,383,009
14 Oct 202289.3592.9588.5592.7592.752,569,180
13 Oct 202283.9589.4083.8088.7088.701,840,884
12 Oct 202285.1086.1582.9583.3583.351,677,203
11 Oct 202288.4588.5084.0585.2085.201,706,302
10 Oct 202288.5090.7087.8088.1588.151,549,684
07 Oct 202290.0090.1087.9588.0088.001,275,517
06 Oct 202290.3591.8088.5089.4089.401,388,990
05 Oct 202286.4089.6084.2089.3589.351,490,851
04 Oct 202285.0586.7584.0086.1586.151,377,211
03 Oct 202282.5085.7082.2584.9084.901,781,329
30 Sept 202279.7082.0078.8081.7581.75792,014
29 Sept 202279.8082.0075.8579.0579.051,605,843
28 Sept 202282.5083.2579.7579.7579.75896,389
27 Sept 202285.5086.2079.9082.5082.501,242,429
26 Sept 202284.0087.5583.7084.6084.601,590,515
23 Sept 202285.1086.4083.2583.9083.901,351,563
22 Sept 202286.0587.0584.3584.7084.701,018,688
21 Sept 202284.3087.5083.8085.3585.351,818,281
20 Sept 202287.0589.3583.5084.2084.202,274,174
19 Sept 202293.8595.5086.4586.9586.953,080,160
16 Sept 202288.0094.4583.6091.1591.156,639,619
15 Sept 202295.15100.0090.1090.1090.103,687,130
14 Sept 202287.9095.9086.8095.1595.154,204,740
13 Sept 202287.9592.0084.4088.1088.104,782,215
12 Sept 202282.0087.0077.9087.0087.004,677,881
09 Sept 202279.4581.8079.4580.6080.601,933,554
08 Sept 202278.4581.8578.4578.9578.952,479,159
07 Sept 202278.5080.2076.3577.8077.801,757,877
06 Sept 202273.8579.4572.3078.5078.503,006,233
05 Sept 202273.0074.9072.1573.7573.751,146,151
02 Sept 202273.0574.3572.4573.1573.15776,401
01 Sept 202274.7076.0572.5073.2073.201,638,082
31 Aug 202271.8074.2570.2074.2574.251,419,828
29 Aug 202272.7573.3570.9571.3071.301,019,826
26 Aug 202274.2578.4071.0072.7572.752,718,571
25 Aug 202269.4574.2569.0073.9073.902,948,069
24 Aug 202270.7071.0069.0069.0569.051,476,587
23 Aug 202271.7072.8070.6070.6070.601,936,201
22 Aug 202270.0572.8068.5071.7071.702,812,673
19 Aug 202270.6072.0069.3070.0070.001,237,485
18 Aug 202272.6072.6065.6570.6070.603,547,178
17 Aug 202268.8074.7568.8072.6072.604,314,721
16 Aug 202280.7580.7573.8573.8573.854,754,891
15 Aug 202281.2082.2078.5082.0582.052,011,587
12 Aug 202278.3081.2576.8580.5080.502,449,349
11 Aug 202278.5079.4076.5577.5577.551,431,852
10 Aug 202275.8079.8074.3078.2078.202,378,413
09 Aug 202278.4078.9075.5577.0077.001,692,192
08 Aug 202279.3582.4577.0078.3078.302,495,300
05 Aug 202277.9581.6072.0579.9079.907,461,506
04 Aug 202279.7581.7077.0077.0077.005,798,567
03 Aug 202277.0079.7576.5078.3578.355,106,019
02 Aug 202278.3081.1570.9074.6574.659,023,324
01 Aug 202272.7076.2072.0076.1576.154,661,508
29 Jul 202263.3069.5063.3069.3569.354,624,813
28 Jul 202263.2065.3062.6063.3063.303,137,239
27 Jul 202260.7063.9059.7062.6562.654,106,247
26 Jul 202257.7563.4557.7060.1060.105,269,843
25 Jul 202259.8560.4057.2557.7057.701,957,013
22 Jul 202259.0060.9058.9059.6059.602,259,816
21 Jul 202259.0559.6058.0558.6058.601,702,042
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...