Ayes Celik Hasir Ve Cit Sanayi A.S. (IST:AYES)
Turkey
· Delayed Price · Currency is TRY 17.50
-0.50 (-2.78%)
At close: Dec 5, 2025
IST:AYES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.00 | 18.00 | 17.40 | 17.50 | 17.50 | -2.78% | 66,474 |
| Dec 4, 2025 | 17.56 | 18.10 | 17.56 | 18.00 | 18.00 | 1.35% | 111,354 |
| Dec 3, 2025 | 17.99 | 17.99 | 17.06 | 17.76 | 17.76 | -2.15% | 135,120 |
| Dec 2, 2025 | 17.97 | 18.15 | 17.97 | 18.15 | 18.15 | 2.20% | 95,111 |
| Dec 1, 2025 | 16.66 | 17.76 | 16.66 | 17.76 | 17.76 | 6.99% | 133,400 |
| Nov 28, 2025 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | 3.11% | 53,146 |
| Nov 27, 2025 | 16.48 | 16.48 | 16.10 | 16.10 | 16.10 | -2.31% | 91,326 |
| Nov 26, 2025 | 15.25 | 16.48 | 15.25 | 16.48 | 16.48 | 9.87% | 212,235 |
| Nov 25, 2025 | 14.90 | 15.09 | 14.90 | 15.00 | 15.00 | 1.35% | 66,596 |
| Nov 24, 2025 | 15.00 | 15.00 | 14.75 | 14.80 | 14.80 | -1.33% | 30,905 |
| Nov 21, 2025 | 15.04 | 15.04 | 14.83 | 15.00 | 15.00 | -1.45% | 54,008 |
| Nov 20, 2025 | 15.80 | 15.80 | 14.78 | 15.22 | 15.22 | -3.06% | 82,053 |
| Nov 19, 2025 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | 0.06% | 48,070 |
| Nov 18, 2025 | 15.75 | 15.75 | 15.30 | 15.69 | 15.69 | 0.90% | 50,051 |
| Nov 17, 2025 | 16.03 | 16.03 | 15.55 | 15.55 | 15.55 | 2.84% | 66,195 |
| Nov 14, 2025 | 14.53 | 15.12 | 14.53 | 15.12 | 15.12 | 1.34% | 63,686 |
| Nov 13, 2025 | 15.25 | 15.25 | 14.92 | 14.92 | 14.92 | -2.16% | 84,836 |
| Nov 12, 2025 | 15.76 | 15.76 | 15.25 | 15.25 | 15.25 | -2.80% | 74,653 |
| Nov 11, 2025 | 15.71 | 15.71 | 15.69 | 15.69 | 15.69 | -0.70% | 60,876 |
| Nov 10, 2025 | 14.87 | 15.83 | 14.87 | 15.80 | 15.80 | 9.72% | 301,916 |
| Nov 7, 2025 | 13.70 | 14.40 | 13.70 | 14.40 | 14.40 | 5.11% | 95,275 |
| Nov 6, 2025 | 14.30 | 14.30 | 13.66 | 13.70 | 13.70 | -4.20% | 148,296 |
| Nov 5, 2025 | 14.90 | 14.90 | 14.30 | 14.30 | 14.30 | -1.45% | 78,640 |
| Nov 4, 2025 | 14.61 | 14.61 | 14.51 | 14.51 | 14.51 | 0.14% | 82,852 |
| Nov 3, 2025 | 14.90 | 14.90 | 14.49 | 14.49 | 14.49 | -2.75% | 112,336 |
| Oct 31, 2025 | 14.95 | 14.95 | 14.35 | 14.90 | 14.90 | -0.33% | 96,191 |
| Oct 30, 2025 | 14.52 | 15.00 | 14.52 | 14.95 | 14.95 | 3.03% | 83,677 |
| Oct 28, 2025 | 15.25 | 15.25 | 14.34 | 14.51 | 14.51 | -3.20% | 28,855 |
| Oct 27, 2025 | 15.25 | 15.25 | 14.99 | 14.99 | 14.99 | -1.70% | 42,599 |
| Oct 24, 2025 | 14.85 | 15.26 | 14.85 | 15.25 | 15.25 | 2.69% | 49,909 |
| Oct 23, 2025 | 15.20 | 15.20 | 14.85 | 14.85 | 14.85 | -2.37% | 38,359 |
| Oct 22, 2025 | 15.68 | 15.68 | 15.21 | 15.21 | 15.21 | -0.59% | 25,912 |
| Oct 21, 2025 | 15.85 | 15.85 | 15.22 | 15.30 | 15.30 | -3.47% | 29,577 |
| Oct 20, 2025 | 15.88 | 15.90 | 15.85 | 15.85 | 15.85 | 2.59% | 61,160 |
| Oct 17, 2025 | 16.02 | 16.02 | 15.45 | 15.45 | 15.45 | -1.40% | 111,512 |
| Oct 16, 2025 | 15.30 | 15.67 | 15.30 | 15.67 | 15.67 | 2.42% | 139,101 |
| Oct 15, 2025 | 15.23 | 15.30 | 15.03 | 15.30 | 15.30 | -3.47% | 129,627 |
| Oct 14, 2025 | 15.90 | 15.90 | 15.85 | 15.85 | 15.85 | -0.31% | 100,786 |
| Oct 13, 2025 | 15.75 | 15.90 | 15.75 | 15.90 | 15.90 | -0.56% | 136,004 |
| Oct 10, 2025 | 15.10 | 15.99 | 15.10 | 15.99 | 15.99 | 9.97% | 184,942 |
| Oct 9, 2025 | 14.00 | 14.98 | 14.00 | 14.54 | 14.54 | 3.86% | 68,307 |
| Oct 8, 2025 | 14.29 | 14.29 | 13.98 | 14.00 | 14.00 | -2.10% | 82,117 |
| Oct 7, 2025 | 14.50 | 14.50 | 14.00 | 14.30 | 14.30 | -1.92% | 133,281 |
| Oct 6, 2025 | 14.55 | 14.58 | 14.55 | 14.58 | 14.58 | 0.21% | 101,536 |
| Oct 3, 2025 | 14.58 | 14.58 | 14.50 | 14.55 | 14.55 | 4.83% | 72,558 |
| Oct 2, 2025 | 13.90 | 13.90 | 13.66 | 13.88 | 13.88 | -0.50% | 94,237 |
| Oct 1, 2025 | 14.12 | 14.12 | 13.95 | 13.95 | 13.95 | -1.20% | 71,896 |
| Sep 30, 2025 | 14.50 | 14.50 | 14.12 | 14.12 | 14.12 | -1.26% | 65,584 |
| Sep 29, 2025 | 14.32 | 14.32 | 14.07 | 14.30 | 14.30 | -1.38% | 111,069 |
| Sep 26, 2025 | 14.79 | 14.79 | 14.50 | 14.50 | 14.50 | -2.23% | 57,397 |