Skip to main content
Anadolu Anonim Türk Sigorta Sirketi (IST:ANSGR)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.70
+0.28 (1.25%)
At close: Dec 5, 2025

IST:ANSGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.3822.8822.3022.7022.701.25%5,783,650
Dec 4, 202522.4822.6422.3022.4222.42-0.27%4,197,035
Dec 3, 202522.4822.6822.2022.4822.48-7,079,776
Dec 2, 202522.7222.8222.4822.4822.48-1.06%4,318,578
Dec 1, 202522.5022.9422.3022.7222.720.98%6,508,392
Nov 28, 202522.4422.7022.2422.5022.500.27%3,640,386
Nov 27, 202522.2222.7622.2222.4422.440.90%4,772,062
Nov 26, 202522.0222.3421.9822.2422.240.54%4,580,476
Nov 25, 202522.1622.1821.8622.1222.12-4,226,078
Nov 24, 202522.0022.1221.8422.1222.12-0.09%4,652,157
Nov 21, 202522.1422.1821.8422.1422.14-6,057,396
Nov 20, 202522.4022.6822.1222.1422.14-0.81%4,464,835
Nov 19, 202522.2822.5822.2622.3222.320.81%7,103,079
Nov 18, 202522.3822.5622.0622.1422.14-1.25%6,060,606
Nov 17, 202522.0422.4422.0222.4222.422.28%4,153,938
Nov 14, 202522.0422.3821.9221.9221.92-0.99%4,276,844
Nov 13, 202522.1622.5421.9622.1422.140.09%8,360,670
Nov 12, 202522.5022.5021.9622.1222.12-0.90%4,707,193
Nov 11, 202523.0223.0621.8822.3222.32-2.87%8,321,719
Nov 10, 202523.7023.7022.9022.9822.98-2.38%7,531,429
Nov 7, 202523.6023.7623.3223.5423.54-0.25%7,356,847
Nov 6, 202523.9023.9223.4423.6023.60-0.51%5,558,983
Nov 5, 202523.4823.8823.2023.7223.721.19%8,724,755
Nov 4, 202523.5823.9423.3223.4423.44-0.26%6,790,465
Nov 3, 202523.2423.9623.1823.5023.501.38%15,160,870
Oct 31, 202523.2623.7023.1423.1823.18-0.43%8,814,041
Oct 30, 202523.3823.5822.9223.2823.28-0.34%8,562,659
Oct 28, 202523.5223.7223.2223.3623.36-0.68%7,486,922
Oct 27, 202523.3023.8822.5423.5223.520.94%16,357,660
Oct 24, 202523.0623.6022.5423.3023.302.01%18,264,420
Oct 23, 202522.4822.9622.1022.8422.841.87%13,580,140
Oct 22, 202522.5823.0022.3822.4222.42-0.44%11,959,400
Oct 21, 202521.9022.5621.8622.5222.523.30%18,367,790
Oct 20, 202521.3221.9021.2421.8021.802.64%12,166,280
Oct 17, 202521.4621.4620.9621.2421.24-1.12%6,770,635
Oct 16, 202521.1621.6021.1621.4821.480.75%6,542,843
Oct 15, 202521.1021.4620.8621.3221.321.91%10,235,950
Oct 14, 202521.4221.5620.8020.9220.92-2.33%5,975,857
Oct 13, 202521.8021.8021.3221.4221.42-1.74%7,052,417
Oct 10, 202521.1821.8221.1421.8021.803.22%9,079,803
Oct 9, 202521.4021.4820.9621.1221.12-0.38%7,373,624
Oct 8, 202521.1221.9621.0421.2021.200.76%12,513,060
Oct 7, 202520.3621.1420.2821.0421.043.54%8,712,213
Oct 6, 202520.7820.8420.3220.3220.32-1.84%5,587,534
Oct 3, 202521.0221.2620.6820.7020.70-0.58%11,330,950
Oct 2, 202521.6021.6420.8220.8220.82-3.61%10,079,400
Oct 1, 202521.4821.6621.1621.6021.600.84%5,106,428
Sep 30, 202521.3021.6221.1821.4221.420.56%5,435,264
Sep 29, 202521.4021.4221.0621.3021.30-0.65%6,711,280
Sep 26, 202521.2221.7021.1421.4421.441.42%11,265,190