Singapore markets open in 2 hours 35 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,196.30 +1,362.41 (+2.24%) CMC Crypto 200
1,285.81 +1.98 (+0.15%)
Anadolu Anonim Türk Sigorta Sirketi (ANSGR.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 108.00 | 109.50 | 104.70 | 107.00 | 107.00 | 1,822,172 |
| 27 Jun 2024 | 105.50 | 110.00 | 103.90 | 108.00 | 108.00 | 2,624,493 |
| 26 Jun 2024 | 107.10 | 109.50 | 104.50 | 105.50 | 105.50 | 2,324,533 |
| 25 Jun 2024 | 104.80 | 108.20 | 101.50 | 107.10 | 107.10 | 2,615,849 |
| 24 Jun 2024 | 105.50 | 106.40 | 102.80 | 104.80 | 104.80 | 1,784,090 |
| 21 Jun 2024 | 108.00 | 110.40 | 103.80 | 104.90 | 104.90 | 2,662,096 |
| 20 Jun 2024 | 113.50 | 113.90 | 107.90 | 107.90 | 107.90 | 2,286,332 |
| 14 Jun 2024 | 114.80 | 115.60 | 110.20 | 113.20 | 113.20 | 2,087,255 |
| 13 Jun 2024 | 108.80 | 113.90 | 108.80 | 113.10 | 113.10 | 2,411,783 |
| 12 Jun 2024 | 108.70 | 110.80 | 106.50 | 108.50 | 108.50 | 1,628,606 |
| 11 Jun 2024 | 109.70 | 111.30 | 108.30 | 108.70 | 108.70 | 975,836 |
| 10 Jun 2024 | 112.40 | 112.50 | 108.30 | 110.60 | 110.60 | 1,233,003 |
| 07 Jun 2024 | 117.20 | 118.10 | 109.50 | 112.50 | 112.50 | 2,074,705 |
| 06 Jun 2024 | 119.00 | 119.20 | 114.00 | 117.20 | 117.20 | 2,001,774 |
| 05 Jun 2024 | 117.90 | 119.50 | 114.00 | 117.30 | 117.30 | 1,707,619 |
| 04 Jun 2024 | 119.00 | 122.00 | 114.50 | 117.90 | 117.90 | 3,654,496 |
| 03 Jun 2024 | 116.00 | 119.70 | 114.00 | 118.30 | 118.30 | 2,180,015 |
| 31 May 2024 | 110.20 | 114.70 | 110.00 | 114.70 | 114.70 | 1,691,226 |
| 30 May 2024 | 108.60 | 112.30 | 106.50 | 110.20 | 110.20 | 1,416,503 |
| 29 May 2024 | 110.80 | 115.00 | 109.10 | 110.00 | 110.00 | 1,587,460 |
| 28 May 2024 | 109.60 | 111.20 | 107.60 | 110.30 | 110.30 | 1,238,199 |
| 27 May 2024 | 112.50 | 113.00 | 108.10 | 109.60 | 109.60 | 1,284,631 |
| 24 May 2024 | 110.60 | 113.40 | 110.20 | 112.50 | 112.50 | 1,487,605 |
| 23 May 2024 | 109.50 | 112.90 | 108.00 | 111.60 | 111.60 | 1,927,532 |
| 22 May 2024 | 107.90 | 110.00 | 106.60 | 109.40 | 109.40 | 1,462,194 |
| 21 May 2024 | 107.10 | 108.00 | 105.70 | 107.40 | 107.40 | 2,174,460 |
| 20 May 2024 | 109.40 | 109.50 | 105.90 | 107.50 | 107.50 | 1,450,208 |
| 17 May 2024 | 103.00 | 108.80 | 102.40 | 107.80 | 107.80 | 3,453,876 |
| 16 May 2024 | 98.50 | 102.90 | 98.10 | 102.90 | 102.90 | 3,076,183 |
| 15 May 2024 | 96.80 | 99.50 | 96.05 | 99.00 | 99.00 | 2,003,283 |
| 14 May 2024 | 96.60 | 97.75 | 94.00 | 96.80 | 96.80 | 1,615,002 |
| 13 May 2024 | 98.00 | 98.75 | 94.05 | 96.60 | 96.60 | 1,616,669 |
| 10 May 2024 | 96.50 | 97.50 | 94.15 | 97.10 | 97.10 | 2,071,446 |
| 09 May 2024 | 95.30 | 95.85 | 92.90 | 95.80 | 95.80 | 2,499,361 |
| 08 May 2024 | 91.85 | 95.80 | 91.80 | 94.45 | 94.45 | 2,258,297 |
| 07 May 2024 | 88.85 | 92.05 | 87.70 | 91.85 | 91.85 | 2,412,452 |
| 06 May 2024 | 88.50 | 89.25 | 86.80 | 88.85 | 88.85 | 1,622,052 |
| 03 May 2024 | 91.00 | 94.50 | 88.10 | 88.50 | 88.50 | 3,817,137 |
| 02 May 2024 | 90.70 | 92.00 | 87.50 | 90.50 | 90.50 | 4,213,852 |
| 30 Apr 2024 | 89.70 | 91.30 | 89.10 | 90.00 | 90.00 | 1,828,061 |
| 29 Apr 2024 | 89.15 | 89.75 | 87.05 | 89.75 | 89.75 | 1,503,781 |
| 26 Apr 2024 | 89.40 | 90.00 | 88.30 | 88.50 | 88.50 | 1,596,218 |
| 25 Apr 2024 | 88.80 | 89.60 | 86.40 | 86.40 | 86.40 | 1,993,985 |
| 24 Apr 2024 | 88.20 | 88.40 | 85.90 | 88.40 | 88.40 | 1,466,824 |
| 22 Apr 2024 | 84.50 | 91.95 | 84.50 | 88.00 | 88.00 | 2,189,322 |
| 19 Apr 2024 | 82.30 | 85.00 | 82.30 | 83.95 | 83.95 | 1,117,601 |
| 18 Apr 2024 | 83.10 | 84.20 | 82.05 | 83.25 | 83.25 | 1,080,752 |
| 17 Apr 2024 | 82.80 | 85.80 | 81.90 | 82.95 | 82.95 | 1,256,238 |
| 16 Apr 2024 | 80.70 | 85.20 | 80.50 | 82.80 | 82.80 | 2,704,576 |
| 15 Apr 2024 | 82.00 | 83.20 | 80.15 | 81.30 | 81.30 | 1,839,202 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 80.55 | 83.05 | 80.05 | 82.85 | 82.85 | 1,474,358 |
| 05 Apr 2024 | 73.25 | 80.55 | 72.85 | 80.55 | 80.55 | 3,136,468 |
| 04 Apr 2024 | 71.65 | 73.95 | 71.15 | 73.50 | 73.50 | 1,483,599 |
| 03 Apr 2024 | 71.20 | 72.15 | 70.10 | 71.60 | 71.60 | 1,791,997 |
| 02 Apr 2024 | 70.45 | 72.45 | 69.60 | 72.20 | 72.20 | 2,020,660 |
| 01 Apr 2024 | 70.00 | 70.60 | 65.90 | 70.00 | 70.00 | 1,880,093 |
| 29 Mar 2024 | 69.00 | 69.45 | 68.15 | 68.40 | 68.40 | 887,324 |
| 28 Mar 2024 | 69.25 | 70.45 | 68.00 | 69.00 | 69.00 | 1,970,236 |
| 27 Mar 2024 | 68.85 | 70.00 | 67.70 | 69.10 | 69.10 | 1,354,697 |
| 26 Mar 2024 | 70.90 | 71.00 | 68.20 | 68.90 | 68.90 | 1,114,142 |
| 25 Mar 2024 | 71.90 | 72.30 | 69.45 | 70.90 | 70.90 | 2,101,189 |
| 22 Mar 2024 | 75.35 | 76.10 | 71.90 | 71.90 | 71.90 | 2,068,962 |
| 21 Mar 2024 | 72.20 | 77.90 | 71.35 | 75.35 | 75.35 | 4,602,990 |
| 20 Mar 2024 | 73.55 | 74.00 | 71.65 | 73.30 | 73.30 | 1,677,663 |
| 19 Mar 2024 | 73.00 | 74.30 | 70.40 | 74.30 | 74.30 | 2,100,828 |
| 18 Mar 2024 | 73.50 | 74.05 | 71.15 | 73.35 | 73.35 | 1,679,925 |
| 15 Mar 2024 | 76.50 | 76.90 | 72.85 | 75.10 | 75.10 | 3,283,224 |
| 14 Mar 2024 | 74.95 | 78.00 | 73.80 | 76.00 | 76.00 | 3,597,031 |
| 13 Mar 2024 | 73.80 | 75.50 | 71.70 | 74.85 | 74.85 | 1,821,577 |
| 12 Mar 2024 | 77.00 | 78.00 | 73.80 | 73.80 | 73.80 | 2,363,309 |
| 11 Mar 2024 | 77.00 | 77.00 | 74.75 | 77.00 | 77.00 | 2,341,851 |
| 08 Mar 2024 | 73.85 | 77.00 | 70.40 | 75.65 | 75.65 | 3,592,928 |
| 07 Mar 2024 | 69.40 | 74.00 | 68.95 | 73.95 | 73.95 | 3,676,442 |
| 06 Mar 2024 | 68.40 | 70.00 | 67.05 | 69.25 | 69.25 | 2,148,100 |
| 05 Mar 2024 | 67.30 | 68.60 | 65.60 | 68.45 | 68.45 | 1,659,446 |
| 04 Mar 2024 | 68.20 | 68.85 | 66.00 | 67.40 | 67.40 | 1,322,901 |
| 01 Mar 2024 | 68.50 | 69.25 | 67.50 | 68.00 | 68.00 | 1,614,532 |
| 29 Feb 2024 | 66.10 | 68.50 | 65.25 | 68.50 | 68.50 | 1,615,088 |
| 28 Feb 2024 | 65.50 | 66.30 | 63.70 | 66.30 | 66.30 | 1,693,377 |
| 27 Feb 2024 | 68.60 | 68.60 | 65.25 | 65.25 | 65.25 | 1,668,158 |
| 26 Feb 2024 | 69.20 | 69.50 | 67.55 | 68.20 | 68.20 | 1,589,935 |
| 23 Feb 2024 | 67.60 | 70.30 | 67.00 | 68.20 | 68.20 | 3,002,961 |
| 22 Feb 2024 | 67.50 | 67.85 | 66.15 | 67.55 | 67.55 | 2,155,286 |
| 21 Feb 2024 | 67.25 | 67.45 | 65.80 | 67.45 | 67.45 | 1,424,634 |
| 20 Feb 2024 | 66.55 | 67.50 | 65.85 | 67.20 | 67.20 | 1,618,062 |
| 19 Feb 2024 | 67.35 | 68.30 | 66.40 | 66.45 | 66.45 | 2,483,604 |
| 16 Feb 2024 | 67.60 | 68.25 | 66.30 | 66.50 | 66.50 | 1,793,350 |
| 15 Feb 2024 | 67.50 | 68.50 | 66.85 | 67.50 | 67.50 | 3,046,369 |
| 14 Feb 2024 | 66.50 | 67.75 | 65.75 | 67.50 | 67.50 | 1,928,624 |
| 13 Feb 2024 | 66.00 | 68.90 | 65.80 | 66.50 | 66.50 | 4,427,278 |
| 12 Feb 2024 | 65.50 | 66.30 | 64.25 | 65.75 | 65.75 | 3,816,037 |
| 09 Feb 2024 | 67.10 | 68.85 | 64.20 | 65.25 | 65.25 | 9,274,392 |
| 08 Feb 2024 | 68.05 | 69.50 | 68.05 | 68.05 | 68.05 | 9,027,106 |
| 07 Feb 2024 | 74.25 | 76.00 | 72.75 | 75.60 | 75.60 | 2,597,271 |
| 06 Feb 2024 | 74.40 | 76.50 | 73.25 | 73.70 | 73.70 | 2,651,365 |
| 05 Feb 2024 | 70.75 | 74.65 | 70.25 | 74.40 | 74.40 | 3,854,884 |
| 02 Feb 2024 | 72.55 | 72.55 | 70.05 | 70.85 | 70.85 | 2,001,876 |
| 01 Feb 2024 | 71.00 | 72.20 | 70.45 | 72.20 | 72.20 | 2,146,685 |
| 31 Jan 2024 | 71.15 | 71.15 | 69.65 | 71.15 | 71.15 | 1,601,033 |
| *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.