Astor Enerji A.S. (IST:ASTOR)
Turkey
· Delayed Price · Currency is TRY 99.35
+1.25 (1.27%)
At close: Dec 5, 2025
Astor Enerji A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.50 | 100.30 | 98.05 | 99.35 | 99.35 | 1.27% | 30,033,380 |
| Dec 4, 2025 | 98.50 | 99.40 | 97.45 | 98.10 | 98.10 | -0.41% | 27,911,486 |
| Dec 3, 2025 | 98.05 | 99.30 | 96.80 | 98.50 | 98.50 | 0.56% | 32,652,210 |
| Dec 2, 2025 | 95.90 | 99.00 | 95.40 | 97.95 | 97.95 | 3.00% | 43,444,220 |
| Dec 1, 2025 | 90.60 | 96.05 | 90.60 | 95.10 | 95.10 | 4.97% | 31,792,340 |
| Nov 28, 2025 | 91.75 | 92.10 | 90.60 | 90.60 | 90.60 | -1.25% | 11,706,992 |
| Nov 27, 2025 | 93.20 | 93.95 | 91.60 | 91.75 | 91.75 | -1.24% | 13,171,060 |
| Nov 26, 2025 | 92.50 | 94.65 | 91.85 | 92.90 | 92.90 | 0.65% | 16,417,090 |
| Nov 25, 2025 | 92.00 | 94.95 | 90.60 | 92.30 | 92.30 | 0.54% | 24,179,680 |
| Nov 24, 2025 | 92.60 | 93.05 | 91.80 | 91.80 | 91.80 | -1.40% | 16,097,040 |
| Nov 21, 2025 | 93.70 | 93.70 | 92.00 | 93.10 | 93.10 | -0.96% | 11,308,472 |
| Nov 20, 2025 | 94.15 | 95.60 | 93.40 | 94.00 | 94.00 | 0.32% | 11,842,270 |
| Nov 19, 2025 | 93.30 | 94.25 | 92.90 | 93.70 | 93.70 | 0.54% | 13,421,570 |
| Nov 18, 2025 | 92.00 | 93.20 | 91.00 | 93.20 | 93.20 | 0.98% | 14,181,950 |
| Nov 17, 2025 | 90.70 | 93.20 | 90.15 | 92.30 | 92.30 | 2.21% | 18,720,590 |
| Nov 14, 2025 | 92.80 | 92.90 | 89.75 | 90.30 | 90.30 | -3.42% | 12,749,430 |
| Nov 13, 2025 | 92.40 | 93.50 | 90.80 | 93.50 | 93.50 | 1.69% | 14,916,100 |
| Nov 12, 2025 | 92.85 | 93.40 | 91.50 | 91.95 | 91.95 | -0.43% | 9,817,475 |
| Nov 11, 2025 | 93.95 | 95.30 | 90.00 | 92.35 | 92.35 | -0.65% | 32,258,090 |
| Nov 10, 2025 | 97.40 | 98.25 | 92.90 | 92.95 | 92.95 | -4.27% | 17,149,970 |
| Nov 7, 2025 | 101.90 | 102.00 | 96.10 | 97.10 | 97.10 | -4.62% | 16,121,930 |
| Nov 6, 2025 | 100.50 | 102.50 | 100.40 | 101.80 | 101.80 | 1.80% | 12,678,120 |
| Nov 5, 2025 | 99.65 | 101.60 | 98.75 | 100.00 | 100.00 | 0.81% | 17,992,320 |
| Nov 4, 2025 | 100.20 | 100.60 | 98.65 | 99.20 | 99.20 | -1.00% | 12,760,000 |
| Nov 3, 2025 | 98.70 | 101.20 | 98.65 | 100.20 | 100.20 | 2.04% | 17,875,230 |
| Oct 31, 2025 | 97.60 | 98.90 | 96.70 | 98.20 | 98.20 | 2.45% | 18,744,770 |
| Oct 30, 2025 | 95.50 | 96.85 | 95.45 | 95.85 | 95.85 | 0.47% | 11,067,200 |
| Oct 28, 2025 | 95.40 | 96.15 | 95.10 | 95.40 | 95.40 | - | 5,028,866 |
| Oct 27, 2025 | 96.30 | 96.90 | 95.20 | 95.40 | 95.40 | -0.83% | 9,539,137 |
| Oct 24, 2025 | 94.05 | 98.30 | 94.05 | 96.20 | 96.20 | 2.83% | 23,161,710 |
| Oct 23, 2025 | 94.35 | 95.15 | 93.50 | 93.55 | 93.55 | -0.69% | 11,096,620 |
| Oct 22, 2025 | 96.10 | 97.00 | 94.15 | 94.20 | 94.20 | -1.62% | 14,308,510 |
| Oct 21, 2025 | 97.60 | 97.70 | 95.30 | 95.75 | 95.75 | -1.90% | 14,629,850 |
| Oct 20, 2025 | 96.90 | 97.75 | 95.10 | 97.60 | 97.60 | 2.47% | 20,799,510 |
| Oct 17, 2025 | 92.70 | 96.50 | 91.55 | 95.25 | 95.25 | 2.47% | 23,934,470 |
| Oct 16, 2025 | 92.70 | 93.75 | 91.75 | 92.95 | 92.95 | 0.22% | 11,327,620 |
| Oct 15, 2025 | 88.60 | 92.95 | 88.60 | 92.75 | 92.75 | 4.80% | 17,076,920 |
| Oct 14, 2025 | 89.90 | 91.30 | 88.20 | 88.50 | 88.50 | -1.28% | 16,736,620 |
| Oct 13, 2025 | 90.55 | 90.70 | 89.00 | 89.65 | 89.65 | -2.40% | 16,468,940 |
| Oct 10, 2025 | 91.35 | 92.70 | 90.95 | 91.85 | 91.85 | 0.88% | 12,092,950 |
| Oct 9, 2025 | 92.85 | 93.60 | 90.95 | 91.05 | 91.05 | -0.98% | 13,165,290 |
| Oct 8, 2025 | 93.75 | 94.20 | 91.85 | 91.95 | 91.95 | -1.92% | 11,031,800 |
| Oct 7, 2025 | 92.30 | 94.45 | 92.30 | 93.75 | 93.75 | 1.85% | 13,471,100 |
| Oct 6, 2025 | 93.55 | 94.05 | 91.85 | 92.05 | 92.05 | -1.34% | 12,998,930 |
| Oct 3, 2025 | 96.70 | 97.00 | 92.80 | 93.30 | 93.30 | -3.22% | 17,269,290 |
| Oct 2, 2025 | 99.65 | 99.95 | 96.10 | 96.40 | 96.40 | -3.16% | 14,690,690 |
| Oct 1, 2025 | 97.60 | 100.40 | 96.30 | 99.55 | 99.55 | 2.00% | 20,520,670 |
| Sep 30, 2025 | 96.85 | 98.40 | 96.10 | 97.60 | 97.60 | 0.98% | 26,531,080 |
| Sep 29, 2025 | 101.70 | 101.90 | 96.65 | 96.65 | 96.65 | -5.25% | 23,196,230 |
| Sep 26, 2025 | 105.40 | 106.10 | 101.40 | 102.00 | 102.00 | -2.76% | 14,518,930 |