Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.S. Class C ASUZU
BIST · Türkiye · Consumer Durables
₺42.94+1.30 (+3.12%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺42.92 | +3.07% | ₺41.70 | ₺42.98 | ₺41.70 | 145.37K |
| 2026-09-30 | ₺41.64 | -1.00% | ₺42.06 | ₺42.38 | ₺41.36 | 176.39K |
| 2026-09-29 | ₺42.06 | 0.00% | ₺42.02 | ₺42.58 | ₺41.88 | 152.44K |
| 2026-09-28 | ₺42.06 | -4.76% | ₺43.98 | ₺44.08 | ₺41.98 | 220.31K |
| 2026-09-25 | ₺44.16 | -0.32% | ₺44.30 | ₺44.60 | ₺43.68 | 122.02K |
| 2026-09-24 | ₺44.30 | -1.56% | ₺44.80 | ₺45.32 | ₺44.04 | 172.79K |
| 2026-09-23 | ₺45.00 | 0.00% | ₺45.00 | ₺45.88 | ₺44.80 | 270.20K |
| 2026-09-22 | ₺45.00 | +2.23% | ₺44.10 | ₺45.68 | ₺43.44 | 321.85K |
| 2026-09-21 | ₺44.02 | -3.34% | ₺44.82 | ₺45.36 | ₺42.68 | 435.04K |
| 2026-09-18 | ₺45.54 | -1.68% | ₺45.74 | ₺49.78 | ₺44.82 | 1.55M |
| 2026-09-17 | ₺46.32 | +4.51% | ₺44.34 | ₺47.28 | ₺44.02 | 659.01K |
| 2026-09-16 | ₺44.32 | -5.74% | ₺47.10 | ₺47.10 | ₺43.30 | 572.36K |
| 2026-09-15 | ₺47.02 | -2.20% | ₺48.12 | ₺48.72 | ₺46.76 | 529.59K |
| 2026-09-14 | ₺48.08 | -0.08% | ₺48.12 | ₺49.00 | ₺47.82 | 193.20K |
| 2026-09-11 | ₺48.12 | -0.46% | ₺48.34 | ₺48.60 | ₺47.96 | 169.38K |
| 2026-09-10 | ₺48.34 | -1.31% | ₺48.98 | ₺49.20 | ₺48.00 | 213.04K |
| 2026-09-09 | ₺48.98 | +0.37% | ₺49.04 | ₺49.80 | ₺48.70 | 337.55K |
| 2026-09-08 | ₺48.80 | +2.09% | ₺47.80 | ₺48.80 | ₺47.40 | 383.42K |
| 2026-09-07 | ₺47.80 | +2.53% | ₺46.70 | ₺48.18 | ₺46.56 | 311.89K |
| 2026-09-04 | ₺46.62 | +1.39% | ₺45.98 | ₺46.68 | ₺45.72 | 191.08K |
| 2026-09-03 | ₺45.98 | -2.13% | ₺46.98 | ₺47.44 | ₺45.98 | 384.67K |
| 2026-09-02 | ₺46.98 | -1.05% | ₺47.94 | ₺47.94 | ₺46.66 | 211.06K |
| 2026-09-01 | ₺47.48 | -1.08% | ₺48.00 | ₺48.50 | ₺47.30 | 236.28K |
| 2026-08-31 | ₺48.00 | -1.72% | ₺48.84 | ₺48.86 | ₺47.70 | 213.36K |
| 2026-08-28 | ₺48.84 | -0.45% | ₺49.04 | ₺49.50 | ₺48.74 | 318.05K |
| 2026-08-27 | ₺49.06 | -1.29% | ₺50.20 | ₺50.20 | ₺48.90 | 264.43K |
| 2026-08-26 | ₺49.70 | +1.55% | ₺48.98 | ₺50.05 | ₺48.94 | 464.47K |
| 2026-08-25 | ₺48.94 | -1.53% | ₺49.70 | ₺51.00 | ₺48.56 | 388.04K |
| 2026-08-24 | ₺49.70 | +2.90% | ₺49.94 | ₺50.90 | ₺49.20 | 1.19M |
| 2026-08-21 | ₺48.30 | +1.17% | ₺48.10 | ₺48.76 | ₺48.08 | 489.90K |
| 2026-08-20 | ₺47.74 | -0.29% | ₺47.90 | ₺48.18 | ₺47.48 | 540.34K |
| 2026-08-19 | ₺47.88 | +2.53% | ₺46.82 | ₺47.88 | ₺46.60 | 428.15K |
| 2026-08-18 | ₺46.70 | -0.85% | ₺47.10 | ₺47.26 | ₺46.62 | 249.03K |
| 2026-08-17 | ₺47.10 | +0.17% | ₺47.02 | ₺47.94 | ₺47.02 | 470.80K |
| 2026-08-14 | ₺47.02 | +0.13% | ₺46.96 | ₺47.36 | ₺46.96 | 396.14K |
| 2026-08-13 | ₺46.96 | -1.05% | ₺47.46 | ₺48.50 | ₺46.90 | 588.98K |
| 2026-08-12 | ₺47.46 | -5.83% | ₺49.70 | ₺49.70 | ₺47.10 | 1.94M |
| 2026-08-11 | ₺50.40 | -0.20% | ₺50.40 | ₺50.50 | ₺49.78 | 268.58K |
| 2026-08-10 | ₺50.50 | +0.10% | ₺50.45 | ₺51.15 | ₺50.45 | 266.13K |
| 2026-08-07 | ₺50.45 | +0.10% | ₺50.55 | ₺50.80 | ₺49.82 | 262.12K |
| 2026-08-06 | ₺50.40 | -0.79% | ₺50.85 | ₺51.05 | ₺50.35 | 257.38K |
| 2026-08-05 | ₺50.80 | -0.20% | ₺50.90 | ₺51.30 | ₺50.40 | 217.71K |
| 2026-08-04 | ₺50.90 | +0.99% | ₺50.75 | ₺51.10 | ₺50.45 | 274.53K |
| 2026-08-03 | ₺50.40 | -0.98% | ₺51.90 | ₺51.90 | ₺50.15 | 251.43K |
| 2026-07-31 | ₺50.90 | +1.50% | ₺50.15 | ₺52.35 | ₺49.36 | 702.60K |
| 2026-07-30 | ₺50.15 | -1.38% | ₺50.85 | ₺51.45 | ₺50.05 | 306.22K |
| 2026-07-29 | ₺50.85 | -1.64% | ₺51.70 | ₺51.80 | ₺50.60 | 307.41K |
| 2026-07-28 | ₺51.70 | -1.71% | ₺52.75 | ₺52.90 | ₺51.30 | 403.20K |
| 2026-07-27 | ₺52.60 | 0.00% | ₺52.75 | ₺53.55 | ₺52.05 | 512.36K |
| 2026-07-24 | ₺52.60 | -2.77% | ₺54.10 | ₺54.40 | ₺52.35 | 393.82K |
| 2026-07-23 | ₺54.10 | +0.74% | ₺53.70 | ₺54.45 | ₺53.50 | 270.65K |
| 2026-07-22 | ₺53.70 | -0.46% | ₺54.00 | ₺54.25 | ₺52.50 | 235.66K |
| 2026-07-21 | ₺53.95 | -2.18% | ₺55.65 | ₺55.65 | ₺53.75 | 235.51K |
| 2026-07-20 | ₺55.15 | +2.13% | ₺54.50 | ₺55.65 | ₺53.90 | 413.19K |
| 2026-07-17 | ₺54.00 | 0.00% | ₺54.00 | ₺54.75 | ₺53.60 | 283.23K |
| 2026-07-16 | ₺54.00 | +2.08% | ₺53.00 | ₺54.40 | ₺53.00 | 399.62K |
| 2026-07-14 | ₺52.90 | +0.47% | ₺52.20 | ₺53.30 | ₺52.20 | 344.45K |
| 2026-07-13 | ₺52.65 | -2.41% | ₺53.75 | ₺54.00 | ₺52.30 | 308.72K |
| 2026-07-10 | ₺53.95 | +1.12% | ₺53.50 | ₺54.45 | ₺53.45 | 358.00K |
| 2026-07-09 | ₺53.35 | -0.93% | ₺53.90 | ₺54.50 | ₺52.85 | 685.25K |
| 2026-07-08 | ₺53.85 | -5.53% | ₺57.45 | ₺57.45 | ₺53.85 | 455.20K |
| 2026-07-07 | ₺57.00 | +1.60% | ₺56.30 | ₺57.70 | ₺56.15 | 441.58K |
| 2026-07-06 | ₺56.10 | -2.26% | ₺57.50 | ₺58.20 | ₺56.00 | 411.44K |
| 2026-07-03 | ₺57.40 | +1.50% | ₺56.65 | ₺58.90 | ₺56.40 | 522.50K |
| 2026-07-02 | ₺56.55 | -2.75% | ₺58.15 | ₺58.90 | ₺56.20 | 631.91K |
| 2026-07-01 | ₺58.15 | +1.22% | ₺57.50 | ₺59.70 | ₺57.35 | 559.94K |
| 2026-06-30 | ₺57.45 | -0.78% | ₺58.20 | ₺58.30 | ₺57.35 | 297.24K |
| 2026-06-29 | ₺57.90 | -2.53% | ₺59.45 | ₺59.55 | ₺57.90 | 391.60K |
| 2026-06-26 | ₺59.40 | +1.11% | ₺58.75 | ₺59.55 | ₺58.50 | 269.95K |
| 2026-06-25 | ₺58.75 | +0.51% | ₺58.70 | ₺60.50 | ₺58.40 | 430.86K |
| 2026-06-24 | ₺58.45 | -0.93% | ₺58.80 | ₺59.25 | ₺58.45 | 365.44K |
| 2026-06-23 | ₺59.00 | -2.16% | ₺60.20 | ₺60.95 | ₺59.00 | 576.44K |
| 2026-06-22 | ₺60.30 | +0.08% | ₺60.75 | ₺61.05 | ₺60.20 | 469.06K |
| 2026-06-19 | ₺60.25 | -1.55% | ₺61.10 | ₺61.60 | ₺60.15 | 449.49K |
| 2026-06-18 | ₺61.20 | +1.92% | ₺60.10 | ₺61.80 | ₺59.95 | 576.13K |
| 2026-06-17 | ₺60.05 | -2.20% | ₺61.65 | ₺61.80 | ₺59.95 | 639.10K |
| 2026-06-16 | ₺61.40 | -1.13% | ₺62.10 | ₺62.20 | ₺61.30 | 531.77K |
| 2026-06-15 | ₺62.10 | +2.05% | ₺62.00 | ₺62.60 | ₺61.60 | 563.62K |
| 2026-06-12 | ₺60.85 | -0.41% | ₺62.45 | ₺62.45 | ₺60.15 | 949.05K |
| 2026-06-11 | ₺61.10 | -0.73% | ₺61.55 | ₺62.20 | ₺60.10 | 616.19K |
| 2026-06-10 | ₺61.55 | -0.89% | ₺62.05 | ₺62.65 | ₺61.20 | 544.49K |
| 2026-06-09 | ₺62.10 | -3.04% | ₺64.15 | ₺64.55 | ₺62.10 | 565.97K |
| 2026-06-08 | ₺64.05 | -4.47% | ₺66.75 | ₺66.75 | ₺63.90 | 1.07M |
| 2026-06-05 | ₺67.05 | +6.34% | ₺63.70 | ₺68.45 | ₺63.50 | 2.74M |
| 2026-06-04 | ₺63.05 | -0.71% | ₺64.35 | ₺64.50 | ₺62.10 | 698.64K |
| 2026-06-03 | ₺63.50 | +2.50% | ₺61.50 | ₺64.75 | ₺61.45 | 1.07M |
| 2026-06-02 | ₺61.95 | +0.90% | ₺62.10 | ₺63.05 | ₺59.05 | 912.67K |
| 2026-06-01 | ₺61.40 | +2.08% | ₺60.40 | ₺62.30 | ₺60.40 | 428.76K |
| 2026-05-29 | ₺60.15 | 0.00% | ₺60.15 | ₺60.15 | ₺60.15 | 0 |
| 2026-05-28 | ₺60.15 | 0.00% | ₺60.15 | ₺60.15 | ₺60.15 | 0 |