Ihlas Haber Ajansi A.S. (IST:IHAAS)
Turkey
· Delayed Price · Currency is TRY 38.50
-0.30 (-0.77%)
At close: Dec 5, 2025
Ihlas Haber Ajansi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.12 | 39.24 | 38.02 | 38.50 | 38.50 | -0.77% | 243,248 |
| Dec 4, 2025 | 40.32 | 40.32 | 38.34 | 38.80 | 38.80 | -1.47% | 427,926 |
| Dec 3, 2025 | 38.02 | 39.82 | 38.02 | 39.38 | 39.38 | 2.18% | 315,521 |
| Dec 2, 2025 | 39.20 | 39.68 | 37.98 | 38.54 | 38.54 | -1.68% | 582,550 |
| Dec 1, 2025 | 37.06 | 39.68 | 36.04 | 39.20 | 39.20 | 5.66% | 634,196 |
| Nov 28, 2025 | 40.10 | 40.24 | 36.46 | 37.10 | 37.10 | -6.55% | 968,513 |
| Nov 27, 2025 | 39.62 | 40.42 | 39.36 | 39.70 | 39.70 | 0.20% | 348,331 |
| Nov 26, 2025 | 39.86 | 40.42 | 38.96 | 39.62 | 39.62 | -0.60% | 487,167 |
| Nov 25, 2025 | 40.26 | 40.60 | 39.52 | 39.86 | 39.86 | -0.99% | 456,294 |
| Nov 24, 2025 | 41.50 | 42.46 | 40.20 | 40.26 | 40.26 | -1.18% | 760,973 |
| Nov 21, 2025 | 40.04 | 42.20 | 40.04 | 40.74 | 40.74 | 1.85% | 1,018,416 |
| Nov 20, 2025 | 40.14 | 42.62 | 38.64 | 40.00 | 40.00 | -0.35% | 2,194,480 |
| Nov 19, 2025 | 41.08 | 41.40 | 39.78 | 40.14 | 40.14 | -2.24% | 559,804 |
| Nov 18, 2025 | 39.88 | 41.50 | 39.40 | 41.06 | 41.06 | 2.96% | 670,134 |
| Nov 17, 2025 | 39.96 | 41.80 | 39.88 | 39.88 | 39.88 | -0.05% | 559,565 |
| Nov 14, 2025 | 38.78 | 40.14 | 38.36 | 39.90 | 39.90 | 2.94% | 420,417 |
| Nov 13, 2025 | 39.96 | 40.32 | 38.76 | 38.76 | 38.76 | -2.17% | 455,235 |
| Nov 12, 2025 | 39.62 | 40.74 | 39.52 | 39.62 | 39.62 | -0.80% | 389,761 |
| Nov 11, 2025 | 42.00 | 42.34 | 39.94 | 39.94 | 39.94 | -4.90% | 720,565 |
| Nov 10, 2025 | 43.52 | 43.84 | 42.00 | 42.00 | 42.00 | -3.49% | 779,731 |
| Nov 7, 2025 | 43.78 | 45.30 | 43.38 | 43.52 | 43.52 | -0.59% | 1,216,336 |
| Nov 6, 2025 | 43.32 | 44.00 | 42.64 | 43.78 | 43.78 | 1.06% | 861,265 |
| Nov 5, 2025 | 41.68 | 44.38 | 41.68 | 43.32 | 43.32 | 2.85% | 1,969,099 |
| Nov 4, 2025 | 39.74 | 42.36 | 39.56 | 42.12 | 42.12 | 5.14% | 1,505,541 |
| Nov 3, 2025 | 40.40 | 41.30 | 39.80 | 40.06 | 40.06 | 0.10% | 902,487 |
| Oct 31, 2025 | 40.20 | 41.74 | 39.46 | 40.02 | 40.02 | -0.45% | 1,522,777 |
| Oct 30, 2025 | 37.86 | 40.98 | 37.86 | 40.20 | 40.20 | 6.86% | 1,522,918 |
| Oct 28, 2025 | 38.12 | 38.64 | 37.46 | 37.62 | 37.62 | -0.84% | 614,586 |
| Oct 27, 2025 | 36.00 | 38.36 | 35.50 | 37.94 | 37.94 | 6.16% | 1,852,449 |
| Oct 24, 2025 | 33.72 | 36.72 | 33.24 | 35.74 | 35.74 | 5.93% | 3,028,269 |
| Oct 23, 2025 | 31.54 | 33.74 | 31.20 | 33.74 | 33.74 | 6.98% | 2,308,443 |
| Oct 22, 2025 | 33.68 | 33.96 | 30.42 | 31.54 | 31.54 | -4.66% | 1,556,585 |
| Oct 21, 2025 | 34.82 | 36.46 | 33.08 | 33.08 | 33.08 | -0.24% | 4,888,680 |
| Oct 20, 2025 | 30.20 | 33.16 | 30.20 | 33.16 | 33.16 | 9.95% | 1,674,414 |
| Oct 17, 2025 | 30.20 | 32.06 | 30.04 | 30.16 | 30.16 | -2.65% | 2,562,199 |
| Oct 16, 2025 | 29.92 | 32.78 | 29.04 | 30.98 | 30.98 | 3.96% | 4,630,789 |
| Oct 15, 2025 | 29.86 | 30.12 | 29.48 | 29.80 | 29.80 | 1.85% | 455,259 |
| Oct 14, 2025 | 30.32 | 31.34 | 29.26 | 29.26 | 29.26 | -3.11% | 709,532 |
| Oct 13, 2025 | 30.88 | 30.88 | 30.04 | 30.20 | 30.20 | -2.27% | 585,573 |
| Oct 10, 2025 | 30.98 | 32.04 | 30.52 | 30.90 | 30.90 | -0.06% | 1,029,194 |
| Oct 9, 2025 | 31.40 | 32.28 | 30.92 | 30.92 | 30.92 | -1.28% | 884,962 |
| Oct 8, 2025 | 31.46 | 32.48 | 31.30 | 31.32 | 31.32 | -0.32% | 1,026,777 |
| Oct 7, 2025 | 31.90 | 33.34 | 31.26 | 31.42 | 31.42 | -0.57% | 715,931 |
| Oct 6, 2025 | 31.70 | 32.46 | 31.20 | 31.60 | 31.60 | -0.19% | 754,269 |
| Oct 3, 2025 | 32.96 | 33.48 | 31.36 | 31.66 | 31.66 | -1.98% | 1,529,314 |
| Oct 2, 2025 | 33.62 | 34.34 | 32.10 | 32.30 | 32.30 | -3.70% | 690,327 |
| Oct 1, 2025 | 33.46 | 34.00 | 32.88 | 33.54 | 33.54 | 0.24% | 757,819 |
| Sep 30, 2025 | 34.00 | 34.36 | 33.30 | 33.46 | 33.46 | 0.12% | 763,913 |
| Sep 29, 2025 | 34.88 | 35.18 | 33.42 | 33.42 | 33.42 | -4.24% | 707,987 |
| Sep 26, 2025 | 35.86 | 36.12 | 34.10 | 34.90 | 34.90 | -2.51% | 1,076,588 |