Arsan Tekstil Ticaret ve Sanayi Anonim Sirketi (IST:ARSAN)
Turkey
· Delayed Price · Currency is TRY 3.250
+0.290 (9.80%)
At close: Dec 5, 2025
IST:ARSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.24 | 3.25 | 3.10 | 3.25 | 3.25 | 9.80% | 81,045,600 |
| Dec 4, 2025 | 3.03 | 3.04 | 2.96 | 2.96 | 2.96 | -1.00% | 20,352,700 |
| Dec 3, 2025 | 2.93 | 3.05 | 2.92 | 2.99 | 2.99 | 2.40% | 27,291,340 |
| Dec 2, 2025 | 2.97 | 3.00 | 2.90 | 2.92 | 2.92 | -0.68% | 8,359,966 |
| Dec 1, 2025 | 2.85 | 2.96 | 2.83 | 2.94 | 2.94 | 4.63% | 11,008,210 |
| Nov 28, 2025 | 2.84 | 2.85 | 2.76 | 2.81 | 2.81 | -0.71% | 8,682,516 |
| Nov 27, 2025 | 2.82 | 2.86 | 2.82 | 2.83 | 2.83 | 0.71% | 6,744,528 |
| Nov 26, 2025 | 2.87 | 2.89 | 2.81 | 2.81 | 2.81 | -2.09% | 7,806,395 |
| Nov 25, 2025 | 2.93 | 2.94 | 2.85 | 2.87 | 2.87 | -2.05% | 12,327,510 |
| Nov 24, 2025 | 2.93 | 2.97 | 2.92 | 2.93 | 2.93 | -0.68% | 8,899,858 |
| Nov 21, 2025 | 2.97 | 3.00 | 2.93 | 2.95 | 2.95 | -1.34% | 8,436,142 |
| Nov 20, 2025 | 2.98 | 3.08 | 2.96 | 2.99 | 2.99 | 0.34% | 16,678,130 |
| Nov 19, 2025 | 2.99 | 3.02 | 2.96 | 2.98 | 2.98 | -1.65% | 12,418,700 |
| Nov 18, 2025 | 3.05 | 3.09 | 3.00 | 3.03 | 3.03 | -0.66% | 12,355,470 |
| Nov 17, 2025 | 2.98 | 3.06 | 2.96 | 3.05 | 3.05 | 3.39% | 12,300,560 |
| Nov 14, 2025 | 3.07 | 3.08 | 2.92 | 2.95 | 2.95 | -3.91% | 14,458,160 |
| Nov 13, 2025 | 2.90 | 3.15 | 2.90 | 3.07 | 3.07 | 6.23% | 45,261,900 |
| Nov 12, 2025 | 3.00 | 3.05 | 2.87 | 2.89 | 2.89 | -3.34% | 13,648,670 |
| Nov 11, 2025 | 3.05 | 3.09 | 2.94 | 2.99 | 2.99 | -2.29% | 16,367,970 |
| Nov 10, 2025 | 3.12 | 3.15 | 3.04 | 3.06 | 3.06 | -1.61% | 9,624,680 |
| Nov 7, 2025 | 3.26 | 3.26 | 3.08 | 3.11 | 3.11 | -4.60% | 13,538,980 |
| Nov 6, 2025 | 3.12 | 3.28 | 3.08 | 3.26 | 3.26 | 4.82% | 20,215,270 |
| Nov 5, 2025 | 3.17 | 3.24 | 3.08 | 3.11 | 3.11 | 1.63% | 21,754,830 |
| Nov 4, 2025 | 3.11 | 3.11 | 2.98 | 3.06 | 3.06 | -0.33% | 11,488,420 |
| Nov 3, 2025 | 3.03 | 3.18 | 3.03 | 3.07 | 3.07 | 1.32% | 19,053,110 |
| Oct 31, 2025 | 2.91 | 3.03 | 2.89 | 3.03 | 3.03 | 4.48% | 16,183,200 |
| Oct 30, 2025 | 2.81 | 2.92 | 2.81 | 2.90 | 2.90 | 3.20% | 11,119,510 |
| Oct 28, 2025 | 2.86 | 2.86 | 2.81 | 2.81 | 2.81 | -1.75% | 3,492,914 |
| Oct 27, 2025 | 2.90 | 2.95 | 2.85 | 2.86 | 2.86 | -1.38% | 9,575,740 |
| Oct 24, 2025 | 2.79 | 2.92 | 2.78 | 2.90 | 2.90 | 4.32% | 17,925,950 |
| Oct 23, 2025 | 2.78 | 2.83 | 2.76 | 2.78 | 2.78 | - | 11,658,120 |
| Oct 22, 2025 | 2.82 | 2.87 | 2.76 | 2.78 | 2.78 | -1.07% | 12,232,320 |
| Oct 21, 2025 | 2.80 | 2.93 | 2.80 | 2.81 | 2.81 | 0.36% | 26,383,400 |
| Oct 20, 2025 | 2.65 | 2.86 | 2.63 | 2.80 | 2.80 | 6.87% | 29,130,750 |
| Oct 17, 2025 | 2.67 | 2.71 | 2.56 | 2.62 | 2.62 | -1.87% | 16,344,170 |
| Oct 16, 2025 | 2.70 | 2.74 | 2.66 | 2.67 | 2.67 | -1.11% | 10,906,220 |
| Oct 15, 2025 | 2.66 | 2.73 | 2.66 | 2.70 | 2.70 | 1.89% | 12,238,060 |
| Oct 14, 2025 | 2.72 | 2.75 | 2.64 | 2.65 | 2.65 | -2.21% | 14,961,560 |
| Oct 13, 2025 | 2.75 | 2.79 | 2.70 | 2.71 | 2.71 | -1.81% | 13,813,280 |
| Oct 10, 2025 | 2.76 | 2.79 | 2.72 | 2.76 | 2.76 | - | 10,033,090 |
| Oct 9, 2025 | 2.74 | 2.79 | 2.72 | 2.76 | 2.76 | 1.47% | 14,745,970 |
| Oct 8, 2025 | 2.81 | 2.84 | 2.71 | 2.72 | 2.72 | -3.55% | 14,529,470 |
| Oct 7, 2025 | 2.75 | 2.84 | 2.75 | 2.82 | 2.82 | 2.55% | 10,989,360 |
| Oct 6, 2025 | 2.87 | 2.88 | 2.75 | 2.75 | 2.75 | -3.51% | 13,333,490 |
| Oct 3, 2025 | 2.90 | 2.92 | 2.84 | 2.85 | 2.85 | -2.40% | 11,775,920 |
| Oct 2, 2025 | 2.91 | 2.93 | 2.84 | 2.92 | 2.92 | 0.69% | 16,533,210 |
| Oct 1, 2025 | 2.89 | 2.92 | 2.79 | 2.90 | 2.90 | 1.05% | 15,013,390 |
| Sep 30, 2025 | 2.92 | 2.96 | 2.86 | 2.87 | 2.87 | -1.37% | 18,063,970 |
| Sep 29, 2025 | 2.97 | 2.98 | 2.90 | 2.91 | 2.91 | -2.02% | 19,020,310 |
| Sep 26, 2025 | 3.00 | 3.05 | 2.96 | 2.97 | 2.97 | -0.34% | 14,694,440 |