TipRanks
Go Ultimate55% OFF

Dogu Aras Enerji Yatirimlari AS (ARASE) Historical Prices

TR:ARASE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202672.5572.9568.8570.0070.00-3.51%268,6260.82
Oct 29, 202672.5574.4069.5572.5572.55+0.00%00.00
Oct 28, 202674.4074.4069.5572.5572.55-3.01%130,1820.38
Oct 27, 202672.9074.8071.0074.8074.80+3.89%234,5650.68
Oct 26, 202670.5572.0070.2572.0072.00+2.93%243,8060.69
Oct 23, 202670.7571.1067.2069.9569.95-1.13%337,6270.97
Oct 22, 202674.9575.9569.8070.7570.75-7.52%963,6742.81
Oct 21, 202684.6084.6076.5076.5076.50-10.00%623,3891.86
Oct 20, 202685.5586.1083.1085.0085.00-0.64%469,1361.41
Oct 19, 202691.2091.2084.8585.5585.55-6.20%387,1551.18
Oct 16, 202694.0094.5589.9091.2091.20-4.00%173,3350.53
Oct 15, 202695.3096.3093.5595.0095.00-0.31%82,0270.25
Oct 14, 202696.5096.5093.6095.3095.30-0.73%110,7250.34
Oct 13, 202695.7096.3095.1096.0096.00+0.31%116,1540.35
Oct 12, 202699.1099.1095.1095.7095.70-2.35%169,2260.51
Oct 09, 202696.9599.9096.0598.0098.00+1.08%292,8680.89
Oct 08, 202697.9597.9594.5096.9596.95+1.04%118,7080.36
Oct 07, 202697.0098.5094.4095.9595.95-1.29%125,7360.38
Oct 06, 202699.95100.0095.8097.2097.20-1.02%237,9110.71
Oct 05, 202698.0099.8097.4098.2098.20-0.15%178,1100.53
Oct 02, 202698.90101.7096.5098.3598.35-0.20%295,6900.88
Oct 01, 202697.2099.0096.4598.5598.55+1.34%228,2210.68
Sep 30, 202697.00102.2096.0097.2597.25-1.12%369,7541.09
Sep 29, 202696.9098.4095.3598.3598.35-0.20%258,4410.76
Sep 28, 202699.2599.2594.6098.5598.55-0.71%247,2700.73
Sep 25, 202696.75100.1093.2099.2599.25+2.64%427,3991.27
Sep 24, 2026101.00101.0095.2596.7096.70-3.30%196,3840.57
Sep 23, 2026100.40102.5098.70100.00100.00+0.40%307,6720.90
Sep 22, 2026101.50103.2096.3099.6099.60-4.78%684,5502.05
Sep 21, 2026107.50107.5099.00104.60104.60-2.33%409,2281.23
Sep 18, 2026112.50112.60105.50107.10107.10-6.79%209,9040.63
Sep 17, 2026109.20114.90107.40114.90114.90+5.22%303,1330.92
Sep 16, 2026114.60115.00105.00109.20109.20-4.71%276,1110.83
Sep 15, 2026119.10120.60114.40114.60114.60-4.66%275,6930.83
Sep 14, 2026121.50122.90119.20120.20120.20-1.48%184,6150.55
Sep 11, 2026123.10123.30121.30122.00122.00-0.89%127,6730.38
Sep 10, 2026128.70128.90122.00123.10123.10-4.35%346,3931.03
Sep 09, 2026121.40128.70121.00128.70128.70+6.19%465,3041.39
Sep 08, 2026124.00124.00119.00121.20121.20+0.33%236,2210.70
Sep 07, 2026120.20123.10119.00120.80120.80+0.92%658,3741.99
Sep 04, 2026120.10121.60118.40119.70119.70-0.25%214,3720.63
Sep 03, 2026119.00121.20117.20120.00120.00-0.17%236,5860.70
Sep 02, 2026123.50125.00119.50120.20120.20-3.84%203,4370.58
Sep 01, 2026120.30125.00120.30125.00125.00+3.99%273,8110.78
Aug 31, 2026121.80123.00119.30120.20120.20-1.31%269,8490.76
Aug 28, 2026119.00124.20117.50121.80121.80+2.27%458,0071.26
Aug 27, 2026122.80124.10119.10119.10119.10-3.01%186,5910.48
Aug 26, 2026124.00125.70121.90122.80122.80-0.97%281,4960.74
Aug 25, 2026122.60128.60121.40124.00124.00+1.14%538,2571.44
Aug 24, 2026125.00126.80122.50122.60122.60-1.29%172,5870.47