Astor Enerji A.S.(TR:ASTOR)
₺177.20+16.10 (+9.99%)
TR:ASTOR
Astor Enerji A.S. historical prices
₺177.20
At close:+16.10 (+9.99%)
Astor Enerji A.S. (ASTOR) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 155.70 | 177.20 | 154.30 | 177.20 | 177.20 | +9.99% | 46,480,527 | 1.23 |
| Nov 11, 2026 | 157.70 | 164.90 | 157.10 | 161.10 | 161.10 | +2.55% | 42,016,367 | 1.11 |
| Nov 10, 2026 | 145.00 | 160.50 | 144.80 | 157.10 | 157.10 | -2.72% | 56,441,816 | 1.50 |
| Nov 09, 2026 | 163.30 | 167.60 | 154.40 | 155.10 | 155.10 | -3.96% | 43,119,934 | 1.14 |
| Nov 06, 2026 | 146.50 | 161.70 | 145.60 | 161.50 | 161.50 | +8.17% | 47,859,090 | 1.29 |
| Nov 05, 2026 | 166.00 | 168.40 | 149.30 | 149.30 | 149.30 | -9.90% | 33,890,707 | 0.92 |
| Nov 04, 2026 | 159.10 | 171.00 | 158.80 | 165.70 | 165.70 | +6.56% | 38,314,648 | 1.04 |
| Nov 03, 2026 | 152.90 | 161.90 | 149.00 | 155.50 | 155.50 | +1.63% | 35,145,273 | 0.96 |
| Nov 02, 2026 | 159.00 | 161.00 | 148.30 | 153.00 | 153.00 | -3.71% | 35,467,355 | 0.98 |
| Oct 30, 2026 | 177.20 | 178.50 | 158.90 | 158.90 | 158.90 | -9.97% | 31,384,775 | 0.87 |
| Oct 29, 2026 | 176.50 | 189.60 | 176.20 | 176.50 | 176.50 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 189.60 | 189.60 | 176.20 | 176.50 | 176.50 | +2.38% | 50,251,164 | 1.39 |
| Oct 27, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | +9.95% | 1,749,578 | 0.05 |
| Oct 26, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | +9.96% | 3,019,658 | 0.08 |
| Oct 23, 2026 | 150.00 | 150.90 | 139.70 | 142.60 | 142.60 | -4.93% | 43,426,160 | 1.18 |
| Oct 22, 2026 | 155.60 | 158.50 | 149.10 | 150.00 | 150.00 | -4.21% | 28,200,953 | 0.77 |
| Oct 21, 2026 | 164.00 | 165.90 | 155.00 | 156.60 | 156.60 | -5.61% | 27,978,438 | 0.77 |
| Oct 20, 2026 | 162.30 | 172.90 | 159.10 | 165.90 | 165.90 | +3.30% | 52,794,445 | 1.46 |
| Oct 19, 2026 | 163.00 | 165.20 | 151.80 | 160.60 | 160.60 | -2.61% | 56,355,652 | 1.58 |
| Oct 16, 2026 | 172.20 | 173.70 | 164.90 | 164.90 | 164.90 | -9.99% | 69,547,008 | 1.99 |
| Oct 15, 2026 | 189.80 | 192.00 | 182.90 | 183.20 | 183.20 | -3.99% | 36,135,444 | 1.03 |
| Oct 14, 2026 | 195.20 | 199.20 | 190.80 | 193.00 | 190.81 | -1.53% | 27,653,508 | 0.79 |
| Oct 13, 2026 | 196.40 | 204.30 | 194.20 | 196.00 | 193.77 | -0.76% | 34,034,690 | 0.97 |
| Oct 12, 2026 | 207.00 | 207.60 | 197.40 | 197.50 | 195.26 | -3.38% | 21,896,282 | 0.63 |
| Oct 09, 2026 | 197.80 | 214.50 | 196.30 | 204.40 | 202.08 | +3.49% | 62,278,170 | 1.81 |
| Oct 08, 2026 | 187.60 | 199.10 | 183.00 | 197.50 | 195.26 | +6.81% | 54,758,400 | 1.61 |
| Oct 07, 2026 | 195.50 | 196.10 | 176.00 | 184.90 | 182.80 | -4.98% | 68,058,040 | 2.02 |
| Oct 06, 2026 | 193.00 | 198.70 | 182.60 | 194.60 | 192.39 | -1.72% | 62,415,744 | 1.88 |
| Oct 05, 2026 | 221.20 | 225.10 | 198.00 | 198.00 | 195.75 | -10.00% | 62,817,696 | 1.92 |
| Oct 02, 2026 | 209.70 | 229.60 | 209.00 | 220.00 | 217.50 | +4.96% | 72,202,740 | 2.24 |
| Oct 01, 2026 | 174.20 | 209.60 | 172.10 | 209.60 | 207.22 | +9.97% | 169,198,770 | 5.63 |
| Sep 30, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 188.44 | -9.97% | 1,531,739 | 0.05 |
| Sep 29, 2026 | 211.70 | 211.70 | 211.70 | 211.70 | 209.30 | -9.99% | 411,667 | 0.01 |
| Sep 28, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 232.53 | -9.97% | 885,088 | 0.03 |
| Sep 25, 2026 | 261.00 | 266.00 | 254.50 | 261.25 | 258.28 | +0.29% | 26,169,222 | 0.82 |
| Sep 24, 2026 | 265.50 | 267.75 | 257.25 | 260.50 | 257.54 | -2.07% | 18,882,480 | 0.59 |
| Sep 23, 2026 | 259.75 | 271.25 | 259.00 | 266.00 | 262.98 | +3.00% | 30,434,656 | 0.96 |
| Sep 22, 2026 | 263.50 | 266.50 | 251.75 | 258.25 | 255.32 | -1.34% | 28,324,138 | 0.90 |
| Sep 21, 2026 | 252.00 | 263.75 | 243.00 | 261.75 | 258.78 | +5.54% | 41,523,750 | 1.32 |
| Sep 18, 2026 | 257.50 | 263.25 | 247.00 | 248.00 | 245.18 | -2.94% | 32,145,708 | 1.03 |
| Sep 17, 2026 | 242.10 | 260.50 | 238.90 | 255.50 | 252.60 | +4.07% | 58,401,940 | 1.89 |
| Sep 16, 2026 | 272.25 | 273.50 | 245.10 | 245.50 | 242.71 | -9.83% | 52,718,630 | 1.73 |
| Sep 15, 2026 | 282.50 | 283.25 | 270.75 | 272.25 | 269.16 | -3.63% | 30,282,152 | 1.00 |
| Sep 14, 2026 | 290.00 | 290.75 | 282.00 | 282.50 | 279.29 | -3.91% | 30,324,744 | 1.00 |
| Sep 11, 2026 | 284.75 | 297.75 | 282.50 | 294.00 | 290.66 | +3.07% | 30,006,930 | 0.98 |
| Sep 10, 2026 | 301.50 | 302.25 | 283.25 | 285.25 | 282.01 | -4.84% | 28,946,516 | 0.92 |
| Sep 09, 2026 | 301.50 | 306.75 | 298.50 | 299.75 | 296.35 | -0.33% | 31,489,244 | 1.00 |
| Sep 08, 2026 | 302.25 | 303.75 | 296.00 | 300.75 | 297.34 | -0.08% | 20,596,088 | 0.64 |
| Sep 07, 2026 | 297.00 | 305.00 | 297.00 | 301.00 | 297.58 | +2.03% | 26,237,134 | 0.81 |
| Sep 04, 2026 | 293.00 | 299.50 | 289.75 | 295.00 | 291.65 | +0.51% | 29,761,768 | 0.92 |
