A.V.O.D Kurutulmus Gida ve Tarim Ürünleri Sanayi Ticaret Anonim Sirketi (IST:AVOD)
Turkey
· Delayed Price · Currency is TRY 3.560
-0.020 (-0.56%)
At close: Dec 5, 2025
IST:AVOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.50 | 3.64 | 3.50 | 3.56 | 3.56 | -0.56% | 1,968,288 |
| Dec 4, 2025 | 3.72 | 3.74 | 3.54 | 3.58 | 3.58 | -4.02% | 2,093,402 |
| Dec 3, 2025 | 3.78 | 3.79 | 3.60 | 3.73 | 3.73 | -0.80% | 2,230,626 |
| Dec 2, 2025 | 3.63 | 3.80 | 3.55 | 3.76 | 3.76 | 4.44% | 2,879,253 |
| Dec 1, 2025 | 3.48 | 3.68 | 3.42 | 3.60 | 3.60 | 3.45% | 3,115,800 |
| Nov 28, 2025 | 3.60 | 3.60 | 3.45 | 3.48 | 3.48 | -2.25% | 1,963,507 |
| Nov 27, 2025 | 3.63 | 3.64 | 3.54 | 3.56 | 3.56 | -1.11% | 1,487,241 |
| Nov 26, 2025 | 3.66 | 3.68 | 3.56 | 3.60 | 3.60 | -1.64% | 2,266,748 |
| Nov 25, 2025 | 3.73 | 3.74 | 3.60 | 3.66 | 3.66 | -1.88% | 2,127,265 |
| Nov 24, 2025 | 3.76 | 3.82 | 3.66 | 3.73 | 3.73 | -0.53% | 3,030,223 |
| Nov 21, 2025 | 3.83 | 3.89 | 3.75 | 3.75 | 3.75 | -2.09% | 2,874,286 |
| Nov 20, 2025 | 3.85 | 3.95 | 3.80 | 3.83 | 3.83 | 0.26% | 2,444,921 |
| Nov 19, 2025 | 3.95 | 4.03 | 3.80 | 3.82 | 3.82 | -5.68% | 4,166,537 |
| Nov 18, 2025 | 4.04 | 4.15 | 4.00 | 4.05 | 4.05 | 0.25% | 2,177,182 |
| Nov 17, 2025 | 4.01 | 4.07 | 3.91 | 4.04 | 4.04 | 1.00% | 2,825,447 |
| Nov 14, 2025 | 4.00 | 4.05 | 3.84 | 4.00 | 4.00 | 2.56% | 2,868,424 |
| Nov 13, 2025 | 4.03 | 4.09 | 3.90 | 3.90 | 3.90 | -3.23% | 3,021,401 |
| Nov 12, 2025 | 4.13 | 4.20 | 4.00 | 4.03 | 4.03 | -1.71% | 2,862,459 |
| Nov 11, 2025 | 4.31 | 4.32 | 3.88 | 4.10 | 4.10 | -4.87% | 3,905,454 |
| Nov 10, 2025 | 4.36 | 4.48 | 4.20 | 4.31 | 4.31 | -3.58% | 3,749,051 |
| Nov 7, 2025 | 4.37 | 4.63 | 4.22 | 4.47 | 4.47 | 2.29% | 4,486,464 |
| Nov 6, 2025 | 4.50 | 4.54 | 4.27 | 4.37 | 4.37 | -3.96% | 5,175,822 |
| Nov 5, 2025 | 4.70 | 4.78 | 4.50 | 4.55 | 4.55 | -4.81% | 5,282,574 |
| Nov 4, 2025 | 4.50 | 4.78 | 4.45 | 4.78 | 4.78 | 9.89% | 9,819,289 |
| Nov 3, 2025 | 4.34 | 4.41 | 4.21 | 4.35 | 4.35 | 0.93% | 4,456,030 |
| Oct 31, 2025 | 4.21 | 4.42 | 4.11 | 4.31 | 4.31 | 2.13% | 4,785,807 |
| Oct 30, 2025 | 4.14 | 4.22 | 4.00 | 4.22 | 4.22 | 1.93% | 4,385,159 |
| Oct 28, 2025 | 4.15 | 4.21 | 4.04 | 4.14 | 4.14 | -0.24% | 1,701,341 |
| Oct 27, 2025 | 4.25 | 4.25 | 4.04 | 4.15 | 4.15 | -1.66% | 3,521,753 |
| Oct 24, 2025 | 4.24 | 4.32 | 4.04 | 4.22 | 4.22 | 0.96% | 4,386,423 |
| Oct 23, 2025 | 4.00 | 4.25 | 4.00 | 4.18 | 4.18 | 4.76% | 4,475,437 |
| Oct 22, 2025 | 4.13 | 4.23 | 3.95 | 3.99 | 3.99 | -3.39% | 5,560,694 |
| Oct 21, 2025 | 4.26 | 4.40 | 4.13 | 4.13 | 4.13 | -2.36% | 4,427,551 |
| Oct 20, 2025 | 4.20 | 4.35 | 4.16 | 4.23 | 4.23 | 0.71% | 3,551,637 |
| Oct 17, 2025 | 4.13 | 4.38 | 4.04 | 4.20 | 4.20 | -1.41% | 4,319,927 |
| Oct 16, 2025 | 4.26 | 4.48 | 4.19 | 4.26 | 4.26 | -5.96% | 5,739,008 |
| Oct 15, 2025 | 4.67 | 4.82 | 4.41 | 4.53 | 4.53 | -1.09% | 6,032,640 |
| Oct 14, 2025 | 4.17 | 4.58 | 4.16 | 4.58 | 4.58 | 9.83% | 6,774,817 |
| Oct 13, 2025 | 4.34 | 4.38 | 4.13 | 4.17 | 4.17 | -3.92% | 4,196,102 |
| Oct 10, 2025 | 4.34 | 4.46 | 4.22 | 4.34 | 4.34 | - | 4,768,786 |
| Oct 9, 2025 | 4.30 | 4.55 | 4.30 | 4.34 | 4.34 | -3.56% | 6,639,910 |
| Oct 8, 2025 | 4.41 | 4.63 | 4.25 | 4.50 | 4.50 | 1.35% | 6,672,497 |
| Oct 7, 2025 | 4.59 | 4.75 | 4.38 | 4.44 | 4.44 | -5.93% | 8,233,046 |
| Oct 6, 2025 | 4.99 | 5.00 | 4.52 | 4.72 | 4.72 | -5.79% | 11,051,060 |
| Oct 3, 2025 | 4.65 | 5.10 | 4.45 | 5.01 | 5.01 | 5.47% | 12,977,020 |
| Oct 2, 2025 | 5.00 | 5.11 | 4.75 | 4.75 | 4.75 | -9.87% | 17,629,590 |
| Oct 1, 2025 | 5.70 | 5.78 | 5.21 | 5.27 | 5.27 | -8.82% | 21,460,180 |
| Sep 30, 2025 | 5.80 | 6.22 | 5.52 | 5.78 | 5.78 | 2.12% | 123,263,400 |
| Sep 29, 2025 | 5.30 | 5.66 | 5.04 | 5.66 | 5.66 | 9.90% | 87,772,290 |
| Sep 26, 2025 | 4.69 | 5.15 | 4.69 | 5.15 | 5.15 | 9.81% | 56,919,970 |