Singapore markets close in 7 hours 16 minutes
Straits Times Index
3,305.18 +0.19 (+0.01%) Nikkei
38,701.78 -218.48 (-0.56%) Hang Seng
19,525.12 +148.59 (+0.77%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,397.51 -523.68 (-0.79%) CMC Crypto 200
1,370.28 -23.76 (-2.38%)
Ard Grup Bilisim Teknolojileri Anonim Sirketi (ARDYZ.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 41.52 | 42.48 | 40.70 | 42.40 | 42.40 | 4,276,316 |
| 15 May 2024 | 40.82 | 42.62 | 40.70 | 41.18 | 41.18 | 4,449,656 |
| 14 May 2024 | 40.64 | 42.90 | 40.64 | 40.82 | 40.82 | 4,914,888 |
| 13 May 2024 | 45.88 | 45.88 | 42.20 | 42.20 | 42.20 | 6,350,318 |
| 10 May 2024 | 48.86 | 48.88 | 45.46 | 45.88 | 45.88 | 7,576,830 |
| 09 May 2024 | 50.65 | 52.05 | 48.68 | 48.86 | 48.86 | 7,273,476 |
| 08 May 2024 | 49.00 | 51.70 | 47.90 | 50.25 | 50.25 | 12,045,896 |
| 07 May 2024 | 47.00 | 50.95 | 44.80 | 48.44 | 48.44 | 15,239,342 |
| 06 May 2024 | 44.56 | 47.08 | 43.84 | 46.92 | 46.92 | 8,389,551 |
| 03 May 2024 | 43.82 | 44.42 | 43.12 | 44.14 | 44.14 | 3,672,898 |
| 02 May 2024 | 44.20 | 45.64 | 43.46 | 43.76 | 43.76 | 8,276,276 |
| 30 Apr 2024 | 42.80 | 45.14 | 42.72 | 44.12 | 44.12 | 7,091,132 |
| 29 Apr 2024 | 42.02 | 43.50 | 40.60 | 42.80 | 42.80 | 6,141,024 |
| 26 Apr 2024 | 42.38 | 42.62 | 40.96 | 41.24 | 41.24 | 4,522,760 |
| 25 Apr 2024 | 43.20 | 43.90 | 41.66 | 42.16 | 42.16 | 5,804,544 |
| 24 Apr 2024 | 44.10 | 46.72 | 43.00 | 43.20 | 43.20 | 8,662,020 |
| 22 Apr 2024 | 41.18 | 45.00 | 41.10 | 43.70 | 43.70 | 12,269,530 |
| 19 Apr 2024 | 39.60 | 42.28 | 39.54 | 41.04 | 41.04 | 5,187,373 |
| 18 Apr 2024 | 41.22 | 41.66 | 40.00 | 40.44 | 40.44 | 4,669,770 |
| 17 Apr 2024 | 42.10 | 43.12 | 41.00 | 41.18 | 41.18 | 3,790,989 |
| 16 Apr 2024 | 44.28 | 44.28 | 41.52 | 42.10 | 42.10 | 5,707,625 |
| 15 Apr 2024 | 46.60 | 47.48 | 44.32 | 44.32 | 44.32 | 5,912,521 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 40.00 | 43.34 | 39.62 | 43.34 | 43.34 | 8,792,728 |
| 05 Apr 2024 | 37.22 | 39.98 | 37.22 | 39.40 | 39.40 | 6,772,698 |
| 04 Apr 2024 | 37.54 | 39.28 | 36.62 | 37.22 | 37.22 | 6,245,364 |
| 03 Apr 2024 | 38.48 | 38.78 | 37.54 | 37.54 | 37.54 | 3,979,133 |
| 02 Apr 2024 | 39.86 | 41.20 | 38.16 | 38.48 | 38.48 | 5,542,928 |
| 01 Apr 2024 | 42.60 | 42.90 | 38.90 | 39.68 | 39.68 | 4,946,791 |
| 29 Mar 2024 | 39.90 | 41.80 | 39.82 | 41.76 | 41.76 | 6,154,346 |
| 28 Mar 2024 | 41.40 | 41.44 | 39.80 | 39.80 | 39.80 | 5,448,607 |
| 27 Mar 2024 | 41.10 | 42.72 | 40.66 | 40.82 | 40.82 | 5,026,691 |
| 26 Mar 2024 | 42.64 | 43.00 | 39.98 | 40.98 | 40.98 | 6,303,606 |
| 25 Mar 2024 | 43.94 | 44.40 | 42.36 | 42.52 | 42.52 | 6,258,137 |
| 22 Mar 2024 | 46.78 | 46.78 | 43.68 | 44.02 | 44.02 | 5,651,127 |
| 21 Mar 2024 | 47.90 | 48.98 | 45.52 | 46.38 | 46.38 | 6,746,933 |
| 20 Mar 2024 | 48.20 | 49.96 | 47.60 | 47.90 | 47.90 | 6,186,837 |
| 19 Mar 2024 | 44.30 | 47.70 | 43.86 | 47.58 | 47.58 | 7,457,658 |
| 18 Mar 2024 | 45.98 | 46.16 | 43.78 | 44.30 | 44.30 | 6,157,735 |
| 15 Mar 2024 | 46.94 | 47.48 | 45.84 | 45.98 | 45.98 | 5,733,867 |
| 14 Mar 2024 | 47.90 | 48.14 | 45.58 | 47.06 | 47.06 | 7,927,071 |
| 13 Mar 2024 | 47.00 | 48.74 | 45.50 | 47.14 | 47.14 | 9,289,550 |
| 12 Mar 2024 | 50.00 | 50.50 | 46.28 | 46.86 | 46.86 | 7,445,423 |
| 11 Mar 2024 | 54.35 | 55.15 | 49.96 | 50.00 | 50.00 | 7,852,351 |
| 08 Mar 2024 | 48.52 | 52.50 | 48.52 | 52.30 | 52.30 | 12,016,107 |
| 07 Mar 2024 | 46.50 | 49.24 | 46.50 | 48.44 | 48.44 | 9,998,303 |
| 06 Mar 2024 | 50.25 | 50.35 | 45.24 | 46.50 | 46.50 | 12,643,443 |
| 05 Mar 2024 | 49.80 | 52.65 | 48.92 | 50.25 | 50.25 | 12,431,494 |
| 04 Mar 2024 | 55.20 | 55.80 | 49.82 | 49.82 | 49.82 | 12,142,767 |
| 01 Mar 2024 | 58.00 | 58.15 | 53.95 | 55.15 | 55.15 | 15,150,260 |
| 29 Feb 2024 | 50.60 | 55.55 | 50.55 | 53.10 | 53.10 | 13,291,684 |
| 28 Feb 2024 | 59.50 | 59.80 | 53.55 | 53.55 | 53.55 | 16,980,064 |
| 27 Feb 2024 | 64.25 | 64.40 | 58.95 | 59.50 | 59.50 | 12,726,080 |
| 26 Feb 2024 | 63.25 | 64.75 | 57.50 | 61.65 | 61.65 | 18,411,368 |
| 23 Feb 2024 | 64.70 | 65.55 | 61.85 | 62.45 | 62.45 | 8,184,195 |
| 22 Feb 2024 | 63.50 | 65.00 | 62.50 | 63.90 | 63.90 | 10,298,407 |
| 21 Feb 2024 | 58.80 | 63.40 | 58.35 | 62.10 | 62.10 | 11,899,170 |
| 20 Feb 2024 | 55.95 | 60.00 | 54.80 | 58.60 | 58.60 | 10,174,045 |
| 19 Feb 2024 | 55.20 | 57.30 | 53.50 | 55.70 | 55.70 | 8,467,356 |
| 16 Feb 2024 | 57.00 | 57.50 | 54.60 | 54.60 | 54.60 | 4,963,358 |
| 15 Feb 2024 | 54.65 | 59.25 | 54.65 | 56.15 | 56.15 | 11,197,050 |
| 14 Feb 2024 | 54.80 | 56.15 | 52.10 | 54.60 | 54.60 | 8,090,027 |
| 13 Feb 2024 | 55.75 | 58.95 | 54.00 | 54.80 | 54.80 | 10,998,767 |
| 12 Feb 2024 | 53.90 | 58.60 | 52.80 | 55.75 | 55.75 | 14,854,942 |
| 09 Feb 2024 | 49.50 | 54.15 | 47.66 | 54.00 | 54.00 | 11,080,508 |
| 08 Feb 2024 | 49.20 | 50.80 | 48.50 | 49.26 | 49.26 | 7,776,905 |
| 07 Feb 2024 | 50.00 | 51.65 | 48.08 | 49.12 | 49.12 | 14,217,603 |
| 06 Feb 2024 | 45.60 | 47.52 | 44.34 | 47.52 | 47.52 | 14,141,579 |
| 05 Feb 2024 | 42.20 | 44.78 | 42.10 | 43.20 | 43.20 | 10,293,616 |
| 02 Feb 2024 | 42.02 | 43.48 | 41.66 | 42.24 | 42.24 | 8,920,083 |
| 01 Feb 2024 | 41.20 | 43.16 | 40.04 | 42.00 | 42.00 | 9,609,619 |
| 31 Jan 2024 | 38.22 | 41.94 | 37.90 | 40.74 | 40.74 | 16,891,604 |
| 30 Jan 2024 | 38.24 | 39.42 | 37.60 | 38.14 | 38.14 | 7,685,698 |
| 29 Jan 2024 | 38.00 | 39.14 | 37.66 | 38.24 | 38.24 | 5,899,879 |
| 26 Jan 2024 | 38.96 | 39.92 | 37.70 | 37.96 | 37.96 | 9,622,278 |
| 25 Jan 2024 | 35.84 | 39.40 | 34.90 | 38.88 | 38.88 | 14,145,485 |
| 24 Jan 2024 | 36.82 | 36.98 | 35.82 | 35.82 | 35.82 | 5,707,667 |
| 23 Jan 2024 | 37.54 | 38.42 | 36.42 | 36.70 | 36.70 | 8,507,728 |
| 22 Jan 2024 | 35.52 | 37.98 | 34.30 | 37.54 | 37.54 | 10,021,728 |
| 19 Jan 2024 | 34.40 | 36.90 | 34.12 | 35.56 | 35.56 | 9,126,435 |
| 18 Jan 2024 | 32.66 | 34.94 | 32.10 | 34.40 | 34.40 | 11,276,659 |
| 17 Jan 2024 | 30.68 | 32.92 | 30.56 | 32.66 | 32.66 | 11,072,356 |
| 16 Jan 2024 | 32.00 | 32.02 | 30.58 | 30.70 | 30.70 | 3,836,680 |
| 15 Jan 2024 | 31.66 | 32.24 | 30.80 | 31.66 | 31.66 | 5,211,672 |
| 12 Jan 2024 | 32.82 | 32.98 | 31.40 | 31.68 | 31.68 | 6,509,557 |
| 11 Jan 2024 | 33.28 | 34.10 | 32.20 | 33.00 | 33.00 | 6,390,950 |
| 10 Jan 2024 | 31.50 | 33.28 | 31.10 | 33.28 | 33.28 | 7,778,151 |
| 09 Jan 2024 | 33.36 | 33.98 | 31.50 | 31.50 | 31.50 | 9,707,772 |
| 08 Jan 2024 | 32.08 | 33.50 | 30.66 | 31.96 | 31.96 | 14,830,165 |
| 05 Jan 2024 | 30.88 | 32.60 | 30.62 | 32.08 | 32.08 | 8,771,155 |
| 04 Jan 2024 | 28.34 | 31.10 | 27.88 | 30.80 | 30.80 | 16,481,391 |
| 03 Jan 2024 | 27.00 | 28.90 | 26.10 | 28.36 | 28.36 | 9,722,368 |
| 02 Jan 2024 | 26.68 | 27.82 | 26.12 | 27.00 | 27.00 | 5,520,115 |
| 29 Dec 2023 | 25.96 | 26.12 | 24.98 | 26.08 | 26.08 | 4,425,025 |
| 28 Dec 2023 | 23.26 | 24.78 | 23.12 | 24.74 | 24.74 | 3,518,239 |
| 27 Dec 2023 | 23.06 | 23.48 | 22.30 | 22.76 | 22.76 | 3,630,344 |
| 26 Dec 2023 | 23.30 | 23.80 | 22.72 | 23.04 | 23.04 | 3,166,440 |
| 25 Dec 2023 | 24.68 | 24.78 | 22.72 | 23.30 | 23.30 | 2,807,337 |
| 25 Dec 2023 | 0.015294 Dividend | |||||
| 22 Dec 2023 | 26.98 | 27.40 | 24.36 | 24.90 | 24.88 | 6,035,161 |
| *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.