Singapore markets close in 7 hours 51 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) Nikkei
39,590.05 +248.51 (+0.63%) Hang Seng
17,716.47 -373.46 (-2.06%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,459.56 +579.38 (+0.95%) CMC Crypto 200
1,280.72 +14.57 (+1.15%)
Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi (AEFES.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 231.00 | 236.50 | 230.40 | 232.00 | 232.00 | 2,396,436 |
| 26 Jun 2024 | 234.60 | 235.40 | 229.20 | 230.70 | 230.70 | 1,995,580 |
| 25 Jun 2024 | 227.40 | 234.90 | 222.70 | 234.40 | 234.40 | 3,754,670 |
| 24 Jun 2024 | 221.50 | 227.90 | 220.20 | 227.10 | 227.10 | 2,986,081 |
| 21 Jun 2024 | 226.40 | 228.90 | 221.30 | 221.30 | 221.30 | 2,487,385 |
| 20 Jun 2024 | 227.00 | 229.10 | 222.30 | 226.10 | 226.10 | 2,787,638 |
| 14 Jun 2024 | 227.00 | 227.50 | 220.50 | 225.50 | 225.50 | 3,029,040 |
| 13 Jun 2024 | 225.80 | 232.40 | 221.20 | 225.30 | 225.30 | 3,669,692 |
| 12 Jun 2024 | 214.90 | 224.40 | 214.50 | 222.40 | 222.40 | 3,313,473 |
| 11 Jun 2024 | 210.00 | 216.70 | 209.30 | 214.90 | 214.90 | 2,380,936 |
| 10 Jun 2024 | 205.70 | 212.70 | 203.70 | 210.00 | 210.00 | 2,225,823 |
| 07 Jun 2024 | 211.70 | 213.50 | 205.00 | 205.10 | 205.10 | 2,395,449 |
| 06 Jun 2024 | 217.50 | 219.70 | 211.00 | 211.00 | 211.00 | 2,413,634 |
| 05 Jun 2024 | 214.00 | 219.10 | 208.30 | 216.70 | 216.70 | 3,392,958 |
| 04 Jun 2024 | 215.00 | 220.90 | 211.80 | 214.00 | 214.00 | 2,651,423 |
| 03 Jun 2024 | 200.50 | 214.00 | 200.50 | 214.00 | 214.00 | 3,830,770 |
| 31 May 2024 | 200.00 | 206.90 | 198.90 | 199.00 | 199.00 | 4,425,868 |
| 30 May 2024 | 199.70 | 200.00 | 192.50 | 195.20 | 195.20 | 2,353,843 |
| 29 May 2024 | 206.50 | 208.30 | 197.10 | 199.70 | 199.70 | 3,112,582 |
| 28 May 2024 | 207.80 | 208.90 | 202.50 | 206.40 | 206.40 | 1,960,229 |
| 28 May 2024 | 2.35 Dividend | |||||
| 27 May 2024 | 202.70 | 208.80 | 202.70 | 207.90 | 205.55 | 2,057,818 |
| 24 May 2024 | 206.30 | 208.50 | 200.00 | 202.40 | 200.11 | 2,430,267 |
| 23 May 2024 | 203.80 | 206.20 | 202.20 | 202.80 | 200.51 | 2,165,340 |
| 22 May 2024 | 205.00 | 209.70 | 204.10 | 204.40 | 202.09 | 1,768,187 |
| 21 May 2024 | 208.40 | 212.40 | 204.30 | 204.30 | 201.99 | 2,678,511 |
| 20 May 2024 | 208.60 | 212.00 | 205.50 | 208.10 | 205.75 | 2,098,448 |
| 17 May 2024 | 208.00 | 211.10 | 206.00 | 208.20 | 205.85 | 2,532,734 |
| 16 May 2024 | 194.40 | 208.00 | 194.40 | 208.00 | 205.65 | 2,342,172 |
| 15 May 2024 | 197.00 | 199.70 | 192.60 | 194.40 | 192.20 | 1,744,884 |
| 14 May 2024 | 196.10 | 198.10 | 193.50 | 197.40 | 195.17 | 1,423,821 |
| 13 May 2024 | 200.00 | 203.00 | 193.90 | 195.20 | 192.99 | 2,481,076 |
| 10 May 2024 | 200.20 | 206.00 | 198.30 | 199.00 | 196.75 | 2,278,095 |
| 09 May 2024 | 195.00 | 200.10 | 193.20 | 200.00 | 197.74 | 1,751,639 |
| 08 May 2024 | 196.50 | 197.40 | 192.90 | 193.90 | 191.71 | 1,902,196 |
| 07 May 2024 | 193.00 | 196.80 | 190.50 | 196.00 | 193.78 | 2,103,897 |
| 06 May 2024 | 195.00 | 195.90 | 191.20 | 192.10 | 189.93 | 1,993,960 |
| 03 May 2024 | 186.10 | 194.50 | 186.10 | 193.50 | 191.31 | 2,026,477 |
| 02 May 2024 | 183.40 | 187.30 | 183.40 | 185.90 | 183.80 | 2,570,806 |
| 30 Apr 2024 | 183.00 | 187.90 | 180.70 | 182.50 | 180.44 | 2,911,385 |
| 29 Apr 2024 | 182.50 | 183.70 | 178.00 | 182.60 | 180.54 | 2,790,314 |
| 26 Apr 2024 | 181.20 | 184.20 | 178.70 | 180.20 | 178.16 | 2,717,575 |
| 25 Apr 2024 | 176.50 | 181.50 | 175.60 | 181.20 | 179.15 | 2,901,430 |
| 24 Apr 2024 | 175.70 | 178.40 | 172.30 | 176.40 | 174.41 | 2,061,711 |
| 22 Apr 2024 | 173.40 | 178.80 | 173.00 | 175.00 | 173.02 | 1,957,376 |
| 19 Apr 2024 | 169.00 | 173.50 | 167.50 | 171.60 | 169.66 | 2,649,098 |
| 18 Apr 2024 | 167.80 | 172.50 | 165.70 | 172.00 | 170.06 | 2,265,617 |
| 17 Apr 2024 | 163.40 | 169.60 | 162.00 | 166.80 | 164.91 | 3,947,314 |
| 16 Apr 2024 | 156.50 | 163.70 | 156.00 | 161.80 | 159.97 | 4,099,434 |
| 15 Apr 2024 | 167.50 | 167.50 | 157.10 | 158.70 | 156.91 | 5,325,584 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 163.80 | 167.70 | 163.00 | 167.70 | 165.80 | 2,793,206 |
| 05 Apr 2024 | 160.00 | 164.10 | 159.60 | 163.60 | 161.75 | 3,756,089 |
| 04 Apr 2024 | 154.80 | 160.50 | 154.10 | 159.20 | 157.40 | 5,494,373 |
| 03 Apr 2024 | 152.50 | 154.90 | 149.80 | 154.70 | 152.95 | 3,786,490 |
| 02 Apr 2024 | 155.50 | 160.00 | 151.30 | 152.50 | 150.78 | 7,374,506 |
| 01 Apr 2024 | 154.00 | 159.50 | 151.40 | 155.00 | 153.25 | 9,385,037 |
| 29 Mar 2024 | 151.30 | 153.40 | 150.80 | 152.90 | 151.17 | 2,035,890 |
| 28 Mar 2024 | 148.10 | 151.30 | 147.50 | 151.20 | 149.49 | 2,457,945 |
| 27 Mar 2024 | 146.90 | 151.10 | 145.70 | 147.70 | 146.03 | 3,218,087 |
| 26 Mar 2024 | 150.00 | 151.00 | 144.50 | 146.00 | 144.35 | 2,214,859 |
| 25 Mar 2024 | 154.40 | 155.10 | 148.50 | 150.00 | 148.30 | 5,538,442 |
| 22 Mar 2024 | 151.60 | 156.80 | 147.40 | 154.50 | 152.75 | 6,546,908 |
| 21 Mar 2024 | 145.80 | 153.90 | 145.40 | 152.10 | 150.38 | 5,614,309 |
| 20 Mar 2024 | 140.60 | 145.70 | 139.40 | 145.10 | 143.46 | 5,210,778 |
| 19 Mar 2024 | 137.80 | 140.90 | 137.10 | 140.50 | 138.91 | 1,274,894 |
| 18 Mar 2024 | 139.90 | 140.90 | 136.50 | 137.50 | 135.95 | 1,581,556 |
| 15 Mar 2024 | 140.50 | 140.50 | 137.30 | 138.60 | 137.03 | 2,978,827 |
| 14 Mar 2024 | 149.70 | 149.70 | 138.80 | 139.10 | 137.53 | 4,178,039 |
| 13 Mar 2024 | 152.90 | 153.20 | 147.80 | 148.20 | 146.52 | 2,031,406 |
| 12 Mar 2024 | 152.00 | 152.90 | 147.40 | 152.90 | 151.17 | 6,231,054 |
| 11 Mar 2024 | 149.30 | 152.70 | 144.90 | 150.20 | 148.50 | 4,541,790 |
| 08 Mar 2024 | 143.60 | 148.70 | 143.50 | 147.40 | 145.73 | 2,149,083 |
| 07 Mar 2024 | 139.00 | 143.60 | 138.90 | 143.40 | 141.78 | 2,860,406 |
| 06 Mar 2024 | 146.20 | 146.30 | 137.70 | 138.20 | 136.64 | 4,265,361 |
| 05 Mar 2024 | 148.20 | 149.00 | 143.30 | 145.70 | 144.05 | 2,886,742 |
| 04 Mar 2024 | 150.90 | 151.20 | 146.10 | 148.20 | 146.52 | 1,322,082 |
| 01 Mar 2024 | 156.00 | 157.20 | 149.10 | 149.90 | 148.21 | 2,216,774 |
| 29 Feb 2024 | 148.30 | 157.20 | 148.30 | 155.70 | 153.94 | 3,463,730 |
| 28 Feb 2024 | 152.00 | 152.40 | 147.30 | 147.50 | 145.83 | 1,784,191 |
| 27 Feb 2024 | 154.00 | 154.20 | 150.50 | 151.80 | 150.08 | 1,412,274 |
| 26 Feb 2024 | 153.90 | 155.80 | 153.00 | 153.80 | 152.06 | 1,566,540 |
| 23 Feb 2024 | 155.70 | 156.70 | 152.50 | 153.10 | 151.37 | 1,358,257 |
| 22 Feb 2024 | 158.10 | 158.20 | 153.80 | 154.90 | 153.15 | 1,952,372 |
| 21 Feb 2024 | 157.50 | 158.20 | 154.00 | 157.90 | 156.12 | 1,751,576 |
| 20 Feb 2024 | 156.50 | 157.20 | 154.30 | 156.60 | 154.83 | 1,757,341 |
| 19 Feb 2024 | 159.10 | 159.80 | 154.60 | 156.30 | 154.53 | 2,157,285 |
| 16 Feb 2024 | 158.10 | 160.20 | 157.70 | 158.70 | 156.91 | 2,115,394 |
| 15 Feb 2024 | 155.00 | 159.30 | 154.60 | 157.70 | 155.92 | 1,940,227 |
| 14 Feb 2024 | 157.10 | 157.10 | 150.50 | 155.00 | 153.25 | 2,586,494 |
| 13 Feb 2024 | 158.00 | 158.80 | 154.20 | 157.40 | 155.62 | 2,849,545 |
| 12 Feb 2024 | 157.00 | 158.30 | 156.50 | 158.00 | 156.21 | 1,365,261 |
| 09 Feb 2024 | 157.50 | 158.40 | 154.50 | 155.90 | 154.14 | 1,454,396 |
| 08 Feb 2024 | 155.10 | 157.50 | 154.30 | 157.50 | 155.72 | 1,491,266 |
| 07 Feb 2024 | 155.60 | 157.10 | 153.70 | 155.10 | 153.35 | 3,935,886 |
| 06 Feb 2024 | 153.10 | 155.80 | 151.10 | 155.30 | 153.54 | 4,662,274 |
| 05 Feb 2024 | 149.40 | 153.50 | 147.50 | 153.50 | 151.76 | 5,416,753 |
| 02 Feb 2024 | 151.00 | 151.40 | 147.60 | 149.40 | 147.71 | 1,759,173 |
| 01 Feb 2024 | 141.40 | 152.50 | 141.40 | 150.40 | 148.70 | 5,815,956 |
| 31 Jan 2024 | 140.60 | 143.90 | 137.60 | 140.80 | 139.21 | 2,177,429 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.