Singapore markets close in 2 hours 18 minutes
Straits Times Index
3,332.10 -11.25 (-0.34%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,740.83 +24.36 (+0.14%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,525.35 +868.17 (+1.43%) CMC Crypto 200
1,282.69 -1.14 (-0.09%)
Ayes Celik Hasir Ve Cit Sanayi A.S. (AYES.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 06:09PM TRT. Market open.
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 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 32,557 |
| 26 Jun 2024 | 46.10 | 46.10 | 45.90 | 45.90 | 45.90 | 22,013 |
| 25 Jun 2024 | 48.44 | 48.44 | 45.60 | 46.10 | 46.10 | 52,348 |
| 24 Jun 2024 | 48.64 | 48.64 | 48.00 | 48.46 | 48.46 | 45,518 |
| 21 Jun 2024 | 51.00 | 51.00 | 47.58 | 48.64 | 48.64 | 93,187 |
| 20 Jun 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 61,827 |
| 14 Jun 2024 | 46.10 | 46.20 | 46.10 | 46.10 | 46.10 | 55,711 |
| 13 Jun 2024 | 43.62 | 45.00 | 43.62 | 44.90 | 44.90 | 65,634 |
| 12 Jun 2024 | 41.94 | 41.94 | 41.80 | 41.80 | 41.80 | 34,621 |
| 11 Jun 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 49,949 |
| 10 Jun 2024 | 41.24 | 42.20 | 41.24 | 41.98 | 41.98 | 50,742 |
| 07 Jun 2024 | 43.80 | 43.80 | 43.08 | 43.08 | 43.08 | 55,500 |
| 06 Jun 2024 | 42.50 | 43.06 | 42.50 | 43.06 | 43.06 | 48,392 |
| 05 Jun 2024 | 41.64 | 44.00 | 41.64 | 43.00 | 43.00 | 66,322 |
| 04 Jun 2024 | 44.20 | 44.20 | 44.00 | 44.02 | 44.02 | 68,912 |
| 03 Jun 2024 | 45.06 | 45.06 | 44.50 | 44.50 | 44.50 | 36,929 |
| 31 May 2024 | 44.00 | 45.98 | 44.00 | 45.30 | 45.30 | 48,871 |
| 30 May 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 100,305 |
| 29 May 2024 | 49.90 | 49.90 | 46.34 | 46.34 | 46.34 | 62,506 |
| 28 May 2024 | 48.00 | 49.12 | 48.00 | 49.12 | 49.12 | 70,758 |
| 27 May 2024 | 51.80 | 51.80 | 48.04 | 48.20 | 48.20 | 69,643 |
| 24 May 2024 | 50.80 | 52.00 | 50.80 | 51.80 | 51.80 | 91,509 |
| 23 May 2024 | 49.50 | 51.50 | 49.50 | 51.00 | 51.00 | 87,389 |
| 22 May 2024 | 53.20 | 54.00 | 53.20 | 53.20 | 53.20 | 94,859 |
| 21 May 2024 | 52.70 | 57.20 | 52.70 | 56.00 | 56.00 | 144,406 |
| 20 May 2024 | 58.60 | 58.60 | 58.55 | 58.55 | 58.55 | 77,774 |
| 17 May 2024 | 60.45 | 60.45 | 57.60 | 59.25 | 59.25 | 75,461 |
| 16 May 2024 | 59.00 | 61.00 | 59.00 | 60.70 | 60.70 | 66,980 |
| 15 May 2024 | 60.50 | 60.50 | 59.50 | 59.90 | 59.90 | 66,285 |
| 14 May 2024 | 56.30 | 62.85 | 56.30 | 62.00 | 62.00 | 153,291 |
| 13 May 2024 | 61.20 | 61.20 | 55.00 | 57.15 | 57.15 | 100,065 |
| 10 May 2024 | 62.80 | 62.80 | 61.10 | 61.10 | 61.10 | 154,454 |
| 09 May 2024 | 64.10 | 65.95 | 64.10 | 64.90 | 64.90 | 255,717 |
| 08 May 2024 | 55.15 | 60.50 | 55.15 | 60.50 | 60.50 | 267,557 |
| 07 May 2024 | 61.80 | 61.80 | 55.00 | 55.00 | 55.00 | 570,776 |
| 06 May 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 154,298 |
| 03 May 2024 | 45.22 | 51.10 | 45.22 | 51.10 | 51.10 | 117,728 |
| 02 May 2024 | 47.76 | 47.76 | 46.48 | 46.48 | 46.48 | 87,800 |
| 30 Apr 2024 | 49.02 | 49.02 | 47.78 | 47.78 | 47.78 | 85,081 |
| 29 Apr 2024 | 48.00 | 48.00 | 47.92 | 47.92 | 47.92 | 145,256 |
| 26 Apr 2024 | 44.00 | 45.06 | 44.00 | 45.00 | 45.00 | 68,353 |
| 25 Apr 2024 | 44.00 | 44.18 | 44.00 | 44.10 | 44.10 | 47,144 |
| 24 Apr 2024 | 43.16 | 44.00 | 42.84 | 44.00 | 44.00 | 53,817 |
| 22 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 49,411 |
| 19 Apr 2024 | 41.50 | 41.50 | 41.32 | 41.40 | 41.40 | 27,657 |
| 18 Apr 2024 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | 31,841 |
| 17 Apr 2024 | 39.90 | 41.90 | 39.90 | 41.90 | 41.90 | 59,278 |
| 16 Apr 2024 | 40.42 | 40.42 | 39.90 | 39.90 | 39.90 | 39,093 |
| 15 Apr 2024 | 42.94 | 42.94 | 42.06 | 42.06 | 42.06 | 56,240 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 39.74 | 41.64 | 39.74 | 41.64 | 41.64 | 30,185 |
| 05 Apr 2024 | 36.96 | 39.74 | 36.96 | 39.74 | 39.74 | 33,694 |
| 04 Apr 2024 | 39.90 | 39.90 | 36.86 | 36.86 | 36.86 | 34,294 |
| 03 Apr 2024 | 35.50 | 38.00 | 35.50 | 37.00 | 37.00 | 53,763 |
| 02 Apr 2024 | 39.50 | 39.50 | 36.32 | 37.40 | 37.40 | 27,968 |
| 01 Apr 2024 | 42.10 | 42.10 | 38.50 | 38.50 | 38.50 | 56,268 |
| 29 Mar 2024 | 41.00 | 41.00 | 40.74 | 41.00 | 41.00 | 27,256 |
| 28 Mar 2024 | 41.02 | 41.02 | 40.60 | 40.60 | 40.60 | 26,157 |
| 27 Mar 2024 | 41.00 | 41.04 | 40.50 | 40.50 | 40.50 | 39,844 |
| 26 Mar 2024 | 41.00 | 41.00 | 39.00 | 39.50 | 39.50 | 76,616 |
| 25 Mar 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 73,241 |
| 22 Mar 2024 | 44.00 | 44.00 | 42.00 | 42.02 | 42.02 | 96,313 |
| 21 Mar 2024 | 45.50 | 45.50 | 44.48 | 44.48 | 44.48 | 43,567 |
| 20 Mar 2024 | 43.70 | 45.80 | 43.70 | 45.80 | 45.80 | 46,073 |
| 19 Mar 2024 | 45.22 | 45.80 | 42.34 | 45.76 | 45.76 | 69,539 |
| 18 Mar 2024 | 47.50 | 47.50 | 45.70 | 45.70 | 45.70 | 35,792 |
| 15 Mar 2024 | 45.30 | 48.40 | 45.30 | 47.92 | 47.92 | 41,074 |
| 14 Mar 2024 | 49.00 | 49.00 | 48.40 | 48.78 | 48.78 | 32,857 |
| 13 Mar 2024 | 48.00 | 49.00 | 47.96 | 49.00 | 49.00 | 91,860 |
| 12 Mar 2024 | 46.00 | 49.00 | 46.00 | 49.00 | 49.00 | 133,719 |
| 11 Mar 2024 | 44.00 | 45.22 | 44.00 | 45.00 | 45.00 | 64,794 |
| 08 Mar 2024 | 46.74 | 46.74 | 44.00 | 44.00 | 44.00 | 47,008 |
| 07 Mar 2024 | 43.70 | 46.80 | 43.70 | 46.74 | 46.74 | 51,611 |
| 06 Mar 2024 | 43.78 | 45.00 | 43.78 | 44.94 | 44.94 | 90,981 |
| 05 Mar 2024 | 45.86 | 46.00 | 45.86 | 45.98 | 45.98 | 55,263 |
| 04 Mar 2024 | 46.02 | 46.50 | 45.86 | 45.86 | 45.86 | 129,714 |
| 01 Mar 2024 | 44.00 | 45.02 | 44.00 | 45.02 | 45.02 | 116,843 |
| 29 Feb 2024 | 41.00 | 41.00 | 40.94 | 40.94 | 40.94 | 59,739 |
| 28 Feb 2024 | 42.22 | 42.22 | 40.00 | 40.00 | 40.00 | 51,565 |
| 27 Feb 2024 | 42.50 | 42.50 | 42.30 | 42.30 | 42.30 | 82,175 |
| 26 Feb 2024 | 41.98 | 42.50 | 41.98 | 42.30 | 42.30 | 104,961 |
| 23 Feb 2024 | 39.50 | 41.70 | 39.50 | 41.70 | 41.70 | 78,599 |
| 22 Feb 2024 | 38.52 | 39.00 | 37.98 | 39.00 | 39.00 | 57,110 |
| 21 Feb 2024 | 40.00 | 40.00 | 37.52 | 38.52 | 38.52 | 69,704 |
| 20 Feb 2024 | 39.50 | 39.50 | 39.30 | 39.40 | 39.40 | 83,656 |
| 19 Feb 2024 | 40.74 | 40.74 | 40.00 | 40.00 | 40.00 | 85,881 |
| 16 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 40,086 |
| 15 Feb 2024 | 41.32 | 41.34 | 41.32 | 41.34 | 41.34 | 65,362 |
| 14 Feb 2024 | 41.40 | 41.42 | 41.20 | 41.20 | 41.20 | 65,040 |
| 13 Feb 2024 | 39.84 | 41.40 | 39.84 | 41.40 | 41.40 | 118,599 |
| 12 Feb 2024 | 38.30 | 39.72 | 38.30 | 39.72 | 39.72 | 61,692 |
| 09 Feb 2024 | 37.40 | 37.42 | 37.40 | 37.40 | 37.40 | 57,832 |
| 08 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 53,735 |
| 07 Feb 2024 | 35.42 | 36.14 | 34.62 | 36.14 | 36.14 | 86,880 |
| 06 Feb 2024 | 37.70 | 37.70 | 37.00 | 37.00 | 37.00 | 52,455 |
| 05 Feb 2024 | 36.90 | 38.20 | 36.90 | 37.70 | 37.70 | 73,438 |
| 02 Feb 2024 | 36.50 | 36.90 | 36.50 | 36.90 | 36.90 | 82,213 |
| 01 Feb 2024 | 33.90 | 35.92 | 33.90 | 35.92 | 35.92 | 75,414 |
| 31 Jan 2024 | 34.36 | 34.36 | 34.00 | 34.00 | 34.00 | 67,826 |
| 30 Jan 2024 | 31.50 | 34.36 | 31.50 | 34.36 | 34.36 | 145,598 |
| *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.