TipRanks
Go Ultimate55% OFF

Anatolia Tani ve Biyoteknoloji Urunleri Arastirma Gelistirme Sanayi ve Ticaret AS (ANGEN) Historical Prices

TR:ANGEN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 03, 20265.325.575.255.475.47+2.63%2,147,1400.61
Nov 02, 20265.505.595.145.335.33-3.27%2,343,0160.66
Oct 30, 20265.826.165.515.515.51-5.49%8,210,3412.40
Oct 29, 20265.835.915.755.835.83+0.00%00.00
Oct 28, 20265.825.915.755.835.83+0.34%766,1960.22
Oct 27, 20266.216.225.815.815.81-6.29%2,980,2830.87
Oct 26, 20266.286.536.186.206.20-2.97%1,558,9650.45
Oct 23, 20266.806.916.206.396.39-6.85%7,339,7182.20
Oct 22, 20266.557.356.506.866.86+2.24%9,233,1312.87
Oct 21, 20266.806.846.636.716.71-2.04%1,168,5970.36
Oct 20, 20266.826.936.626.856.85+0.44%1,630,8430.50
Oct 19, 20267.017.146.716.826.82-4.21%1,941,1010.60
Oct 16, 20267.177.467.007.127.12+0.00%8,371,4162.66
Oct 15, 20267.287.397.087.127.12-2.20%1,762,5360.56
Oct 14, 20267.527.547.287.287.28-4.08%1,917,4750.61
Oct 13, 20267.548.037.547.597.59+0.00%7,081,5472.26
Oct 12, 20268.198.217.597.597.59-7.89%3,982,8711.30
Oct 09, 20268.018.547.708.248.24+3.26%11,541,7133.94
Oct 08, 20268.258.507.747.987.98-2.44%13,951,7195.10
Oct 07, 20268.038.728.038.188.18+2.12%17,254,1156.92
Oct 06, 20268.348.657.628.018.01+0.63%18,094,3128.06
Oct 05, 20267.457.967.457.967.96+9.94%3,036,7331.35
Oct 02, 20267.247.267.087.247.24+0.28%651,4650.27
Oct 01, 20266.797.226.797.227.22+6.49%1,609,4540.67
Sep 30, 20267.057.056.666.786.78-1.74%1,241,9030.51
Sep 29, 20266.747.046.686.906.90+2.37%2,015,0440.75
Sep 28, 20266.917.556.706.746.74-4.94%4,449,9021.68
Sep 25, 20266.817.116.817.097.09+1.72%783,8910.29
Sep 24, 20267.327.336.966.976.97-4.65%909,9400.33
Sep 23, 20267.427.687.317.317.31-1.35%1,172,6240.39
Sep 22, 20267.387.487.337.417.41+0.41%1,159,3700.32
Sep 21, 20267.567.587.017.387.38-4.40%2,706,0820.72
Sep 18, 20268.078.117.577.727.72-4.34%2,617,6690.70
Sep 17, 20268.358.507.988.078.07-3.35%2,578,7320.69
Sep 16, 20268.859.258.058.358.35-5.54%6,867,5531.87
Sep 15, 202610.1910.228.848.848.84-9.98%12,174,6323.46
Sep 14, 20269.099.829.029.829.82+9.97%4,459,2351.27
Sep 11, 20269.039.068.928.938.93-1.22%797,0930.22
Sep 10, 20269.039.188.979.049.04+0.22%1,135,3890.31
Sep 09, 20269.039.108.979.029.02-0.11%1,180,8340.31
Sep 08, 20268.879.038.879.039.03+1.80%1,045,2550.25
Sep 07, 20268.788.908.758.878.87+1.14%1,584,5220.36
Sep 04, 20268.948.948.708.778.77-0.45%1,298,3280.29
Sep 03, 20268.938.998.808.818.81-1.01%1,136,7570.25
Sep 02, 20268.978.998.808.908.90-0.67%1,259,7100.27
Sep 01, 20269.029.058.868.968.96-0.55%1,477,0110.31
Aug 31, 20269.299.308.969.019.01-2.91%2,069,2940.43
Aug 28, 20269.299.359.219.289.28+0.43%1,496,0950.31
Aug 27, 20269.309.369.249.249.24-0.54%947,2070.19
Aug 26, 20269.279.349.249.299.29+0.54%1,376,0460.28