New Zealand markets closed

Ahlatci Dogal Gaz Dagitim Enerji ve Yatirim A.S. (AHGAZ.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
14.59-0.32 (-2.15%)
As of 06:08PM TRT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202414.9314.9914.5914.5914.593,980,581
24 Jun 202415.1615.2514.8814.9114.919,752,051
21 Jun 202415.0015.4114.6915.1715.1724,614,000
20 Jun 202414.1714.5814.0414.3514.3510,436,371
14 Jun 202413.7514.2013.6214.1014.108,994,543
13 Jun 202413.4313.7613.4213.7113.715,436,228
12 Jun 202413.4913.5313.3113.3413.342,818,152
11 Jun 202413.3213.5613.2513.4013.405,501,575
10 Jun 202413.4813.5213.2213.3213.323,107,114
07 Jun 202413.7913.8513.4513.4913.496,927,455
06 Jun 202413.7314.0413.7313.7613.763,937,461
05 Jun 202413.9514.0813.6813.7213.724,514,706
04 Jun 202413.9514.1113.9013.9513.956,394,590
03 Jun 202414.5814.5913.9513.9813.987,448,442
31 May 202414.7114.7314.2814.5814.586,347,935
30 May 202415.1615.2414.5014.6014.608,720,353
29 May 202416.0516.1414.9215.1615.1630,492,515
28 May 202416.5016.6616.0216.0416.0412,057,190
27 May 202416.5216.7816.2716.5016.5010,006,127
24 May 202416.0016.6715.8516.5116.5112,675,663
23 May 202416.0916.2815.7816.0316.0312,587,894
22 May 202415.7816.1115.5316.0116.0114,041,295
21 May 202415.6015.7914.9415.7815.7817,173,257
20 May 202415.3515.6115.1215.4015.4012,479,881
17 May 202415.2015.7815.0515.3815.3816,910,475
16 May 202415.4515.7114.7315.2015.2039,023,954
15 May 202413.6415.0413.5215.0415.0446,244,459
14 May 202412.9713.7612.8913.6813.6812,041,860
13 May 202413.2313.3212.9512.9612.965,313,088
10 May 202413.2313.4113.0513.2213.228,867,122
09 May 202413.2013.2913.1213.1813.184,527,138
08 May 202413.5213.5513.1313.1713.177,974,377
07 May 202413.5913.6613.2713.4113.417,124,395
06 May 202413.6713.7813.3513.5913.598,834,736
03 May 202413.7013.7713.4913.6013.608,082,892
02 May 202413.2813.7213.2313.7013.7014,038,871
30 Apr 202413.6813.6913.1913.2613.267,831,192
29 Apr 202413.7413.8713.5613.6713.678,211,066
26 Apr 202413.2113.9213.2013.7213.7214,995,840
25 Apr 202413.3713.5113.1113.1413.149,913,616
24 Apr 202412.8213.4612.7613.3013.3015,390,995
22 Apr 202412.8813.0912.7912.8012.806,873,579
19 Apr 202412.7913.1212.7512.8612.868,244,359
18 Apr 202412.9113.0512.7812.8412.845,200,034
17 Apr 202412.6913.0912.6312.9112.918,693,422
16 Apr 202412.7712.7812.4712.6912.696,854,340
15 Apr 202412.9012.9012.6912.7812.786,408,721
09 Apr 2024------
08 Apr 202413.0013.2812.7813.1313.138,589,366
05 Apr 202412.4113.0512.4113.0013.004,116,696
04 Apr 202412.3012.7512.3012.4112.415,129,527
03 Apr 202412.6812.7112.3012.3012.304,201,015
02 Apr 202412.9113.0612.7212.7212.726,110,868
01 Apr 202413.4913.5512.9012.9012.9013,961,114
29 Mar 202413.2213.5313.1213.4913.498,118,564
28 Mar 202412.8313.2212.8013.2213.226,384,831
27 Mar 202413.1013.1712.7312.8212.8228,695,921
26 Mar 202414.0014.0713.0813.1013.1015,836,547
25 Mar 202414.5214.8314.0014.0114.0117,371,100
22 Mar 202414.1414.4513.9214.4514.4516,919,825
21 Mar 202414.1214.3114.0014.1114.119,895,980
20 Mar 202413.9914.2113.7514.1014.1012,371,866
19 Mar 202413.7914.1313.6613.9813.9814,109,579
18 Mar 202413.7414.0713.3713.8013.8014,583,911
15 Mar 202413.1713.7113.1213.7013.7014,650,601
14 Mar 202412.8413.2112.8013.1713.178,376,836
13 Mar 202413.0113.0412.7612.8212.827,201,384
12 Mar 202413.1513.1612.7813.0013.005,561,365
11 Mar 202413.2913.3813.1013.1313.136,832,419
08 Mar 202413.4913.5313.1713.2413.247,222,110
07 Mar 202413.0113.5412.9913.4713.4711,333,488
06 Mar 202413.2213.3013.0113.0113.019,110,328
05 Mar 202413.4313.6513.1413.2213.2210,641,264
04 Mar 202414.0714.2413.4013.4313.4314,355,569
01 Mar 202413.4014.1813.3413.8713.8722,025,187
29 Feb 202413.2313.6113.1113.4013.4014,535,435
28 Feb 202413.0614.0813.0413.2113.2126,528,182
27 Feb 202413.0413.3312.8113.0613.0612,352,473
26 Feb 202413.1713.2213.0213.0413.0411,087,571
23 Feb 202413.3013.3513.1513.1713.178,107,431
22 Feb 202413.2313.4613.1613.3013.3012,666,455
21 Feb 202413.2713.4213.1913.2113.2111,586,979
20 Feb 202413.2113.3113.1513.2313.238,860,658
19 Feb 202413.3813.4513.2013.2113.2112,136,637
16 Feb 202413.4513.6413.3313.3613.3610,815,209
15 Feb 202413.3513.5213.3413.4413.4411,458,150
14 Feb 202413.3413.4013.2113.3013.3010,583,795
13 Feb 202413.5113.7813.3213.3413.3419,709,201
12 Feb 202413.5813.6413.4513.5013.5022,259,323
09 Feb 202413.3413.7013.2613.5113.5114,325,825
08 Feb 202413.3513.4713.2413.3113.319,137,159
07 Feb 202413.2813.6013.2513.3113.3114,795,491
06 Feb 202413.1413.3913.0613.2413.2412,457,518
05 Feb 202413.2913.3613.0613.1113.1111,631,889
02 Feb 202412.7613.8312.6713.3013.3032,678,979
01 Feb 202412.7112.8212.6612.7312.7310,164,800
31 Jan 202412.8012.8612.6012.6812.688,893,723
30 Jan 202412.8312.9012.6412.7912.798,928,096
29 Jan 202412.7912.7912.4712.7012.7011,994,428
26 Jan 202412.4012.6212.3212.5812.5811,627,541
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...