Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.S. (ASUZU.IS)

60.50

-0.45

(-0.74%)

As of 2:47:31 PM GMT+3. Market Open.

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	61.00	61.25	59.90	60.50	60.50	320,458
Mar 11, 2025	60.20	61.40	59.30	60.95	60.95	814,256
Mar 10, 2025	60.20	62.00	59.50	60.20	60.20	1,306,890
Mar 7, 2025	57.95	60.40	57.30	60.20	60.20	1,020,019
Mar 6, 2025	57.00	58.15	56.50	57.95	57.95	673,319
Mar 5, 2025	54.95	56.10	54.95	56.00	56.00	703,654
Mar 4, 2025	56.45	56.85	55.20	55.20	55.20	368,365
Mar 3, 2025	56.35	57.10	56.20	56.25	56.25	485,629
Feb 28, 2025	56.40	57.10	56.10	56.25	56.25	303,280
Feb 27, 2025	56.00	56.85	55.60	56.50	56.50	428,613
Feb 26, 2025	57.05	57.05	55.50	56.00	56.00	402,689
Feb 25, 2025	57.25	57.50	56.00	56.25	56.25	370,439
Feb 24, 2025	57.80	59.70	57.20	57.65	57.65	810,453
Feb 21, 2025	58.20	58.50	56.05	56.05	56.05	409,053
Feb 20, 2025	56.65	58.20	56.50	57.70	57.70	381,163
Feb 19, 2025	57.65	58.05	56.15	56.65	56.65	501,049
Feb 18, 2025	58.10	58.10	56.95	57.65	57.65	396,290
Feb 17, 2025	58.35	59.05	57.90	58.15	58.15	308,651
Feb 14, 2025	59.05	59.25	56.10	58.35	58.35	400,498
Feb 13, 2025	59.00	59.45	58.55	58.85	58.85	302,921
Feb 12, 2025	59.30	60.05	58.55	58.90	58.90	307,447
Feb 11, 2025	59.00	59.85	59.00	59.75	59.75	303,084
Feb 10, 2025	60.05	60.40	59.45	59.60	59.60	441,693
Feb 7, 2025	59.00	61.60	58.85	60.05	60.05	1,325,281
Feb 6, 2025	58.25	58.85	58.15	58.45	58.45	307,080
Feb 5, 2025	60.00	60.10	57.70	58.15	58.15	612,476
Feb 4, 2025	60.00	60.75	59.90	60.00	60.00	285,205
Feb 3, 2025	61.50	61.50	59.45	59.95	59.95	591,477
Jan 31, 2025	62.85	62.85	61.50	61.70	61.70	341,633
Jan 30, 2025	62.55	63.25	62.35	62.35	62.35	377,411
Jan 29, 2025	63.50	63.50	62.55	62.70	62.70	369,613
Jan 28, 2025	63.50	64.00	63.25	63.50	63.50	314,788
Jan 27, 2025	64.00	64.00	63.30	63.35	63.35	423,326
Jan 24, 2025	64.20	64.40	63.90	64.10	64.10	510,052
Jan 23, 2025	64.40	64.80	64.05	64.20	64.20	598,999
Jan 22, 2025	63.95	65.00	63.50	64.40	64.40	452,724
Jan 21, 2025	64.50	64.55	63.90	63.90	63.90	421,589
Jan 20, 2025	65.00	65.55	64.40	64.85	64.85	628,834
Jan 17, 2025	64.50	64.90	64.15	64.80	64.80	343,180
Jan 16, 2025	64.65	65.00	63.85	64.50	64.50	356,571
Jan 15, 2025	63.95	64.40	63.70	64.25	64.25	333,942
Jan 14, 2025	64.45	64.85	63.75	63.95	63.95	327,501
Jan 13, 2025	65.75	65.75	63.90	64.10	64.10	588,992
Jan 10, 2025	66.20	66.70	65.50	65.75	65.75	429,988
Jan 9, 2025	65.80	66.35	65.75	66.10	66.10	387,176
Jan 8, 2025	66.85	66.95	65.30	65.75	65.75	588,156
Jan 7, 2025	67.60	67.70	66.55	66.70	66.70	858,320
Jan 6, 2025	66.60	67.95	66.60	67.60	67.60	838,265
Jan 3, 2025	66.20	67.00	65.95	66.50	66.50	838,015
Jan 2, 2025	66.55	66.85	65.50	66.15	66.15	761,011
Dec 31, 2024	67.00	67.00	65.45	66.10	66.10	1,038,633
Dec 30, 2024	71.90	71.90	66.45	66.95	66.95	2,101,854
Dec 27, 2024	66.95	67.30	66.35	66.65	66.65	519,903
Dec 26, 2024	66.30	67.40	66.00	66.40	66.40	566,402
Dec 25, 2024	66.50	66.60	66.00	66.00	66.00	332,978
Dec 24, 2024	65.55	66.30	64.95	65.80	65.80	426,753
Dec 23, 2024	66.80	67.40	65.55	65.60	65.60	691,007
Dec 20, 2024	67.35	67.55	65.95	66.55	66.55	611,656
Dec 19, 2024	67.00	67.35	66.15	66.50	66.50	597,542
Dec 18, 2024	68.75	69.15	67.30	67.50	67.50	630,862
Dec 17, 2024	69.95	70.40	68.20	68.75	68.75	614,489
Dec 16, 2024	70.20	70.95	69.40	69.80	69.80	998,045
Dec 13, 2024	68.95	70.90	68.40	69.95	69.95	1,401,475
Dec 12, 2024	68.75	69.50	68.10	68.45	68.45	661,105
Dec 11, 2024	68.60	69.15	67.55	67.90	67.90	752,410
Dec 10, 2024	70.50	70.50	68.30	68.50	68.50	1,143,866
Dec 9, 2024	71.25	71.75	70.10	70.50	70.50	1,312,814
Dec 6, 2024	71.80	72.65	70.00	70.75	70.75	1,586,503
Dec 5, 2024	68.45	71.60	68.30	70.55	70.55	2,831,906
Dec 4, 2024	67.00	69.65	66.60	67.70	67.70	2,226,492
Dec 3, 2024	66.50	67.50	66.00	66.70	66.70	1,113,789
Dec 2, 2024	66.05	66.95	65.20	66.30	66.30	869,756
Nov 29, 2024	66.30	67.05	65.85	66.20	66.20	830,936
Nov 28, 2024	66.45	67.20	65.95	66.30	66.30	742,921
Nov 27, 2024	67.55	67.95	66.15	66.40	66.40	901,562
Nov 26, 2024	66.50	68.05	65.80	67.15	67.15	1,092,169
Nov 25, 2024	66.05	67.10	66.00	66.55	66.55	935,760
Nov 22, 2024	65.55	65.90	64.40	65.60	65.60	762,821
Nov 21, 2024	63.95	65.20	63.75	64.95	64.95	782,737
Nov 20, 2024	65.90	66.15	63.70	63.75	63.75	747,838
Nov 19, 2024	66.55	67.00	64.60	65.80	65.80	725,147
Nov 18, 2024	67.05	67.75	66.10	66.50	66.50	766,903
Nov 15, 2024	65.35	67.30	65.35	66.30	66.30	1,335,368
Nov 14, 2024	65.00	65.85	64.80	65.30	65.30	644,198
Nov 13, 2024	65.25	65.60	64.40	64.80	64.80	554,028
Nov 12, 2024	66.70	66.75	64.00	65.30	65.30	811,101
Nov 11, 2024	66.60	67.15	66.05	66.70	66.70	879,709
Nov 8, 2024	66.20	67.05	65.75	66.55	66.55	1,019,572
Nov 7, 2024	65.65	66.40	64.80	66.00	66.00	896,407
Nov 6, 2024	64.05	66.50	63.75	65.40	65.40	1,283,108
Nov 5, 2024	64.95	65.45	63.20	64.05	64.05	1,175,412
Nov 4, 2024	67.65	69.30	65.65	66.70	66.70	1,198,138
Nov 1, 2024	67.70	68.80	67.10	67.15	67.15	1,080,622
Oct 31, 2024	67.05	70.50	67.05	67.60	67.60	3,182,325
Oct 30, 2024	65.65	66.55	65.35	65.90	65.90	796,168
Oct 28, 2024	65.60	66.05	65.00	65.50	65.50	339,116
Oct 25, 2024	64.35	65.85	64.35	65.20	65.20	560,764
Oct 24, 2024	63.65	65.20	63.65	64.55	64.55	663,049
Oct 23, 2024	66.90	66.90	63.15	63.55	63.55	1,107,964
Oct 22, 2024	64.15	66.85	64.15	65.85	65.85	898,748
Oct 21, 2024	65.50	65.90	64.05	64.15	64.15	608,572
Oct 18, 2024	67.60	68.20	65.50	65.50	65.50	573,390
Oct 17, 2024	67.85	68.50	67.05	67.55	67.55	731,524
Oct 16, 2024	66.85	68.05	65.00	68.05	68.05	909,938
Oct 15, 2024	63.25	66.70	63.25	66.05	66.05	1,570,756
Oct 14, 2024	64.65	65.60	63.20	63.25	63.25	728,666
Oct 11, 2024	65.55	66.20	63.90	64.25	64.25	532,382
Oct 10, 2024	66.60	67.50	65.30	65.55	65.55	502,565
Oct 9, 2024	66.45	67.25	65.00	66.60	66.60	591,693
Oct 8, 2024	66.30	68.80	66.15	66.45	66.45	1,201,786
Oct 7, 2024	66.50	68.35	66.35	66.40	66.40	690,388
Oct 4, 2024	65.50	66.40	64.20	66.15	66.15	623,905
Oct 3, 2024	64.50	66.25	64.05	65.50	65.50	938,140
Oct 2, 2024	65.10	66.30	64.10	64.50	64.50	962,933
Oct 1, 2024	69.25	69.40	64.70	65.30	65.30	1,117,720
Sep 30, 2024	70.25	71.50	68.70	68.90	68.90	735,602
Sep 27, 2024	69.30	70.45	69.20	70.25	70.25	777,445
Sep 26, 2024	69.25	70.90	69.25	69.35	69.35	970,184
Sep 25, 2024	70.65	71.35	68.95	69.00	69.00	1,059,166
Sep 24, 2024	71.15	72.35	70.35	70.65	70.65	921,411
Sep 23, 2024	72.10	72.65	70.85	71.10	71.10	878,275
Sep 20, 2024	74.05	74.25	72.05	72.05	72.05	1,096,683
Sep 19, 2024	72.15	75.15	71.70	73.55	73.55	2,529,451
Sep 18, 2024	73.15	74.25	71.70	71.70	71.70	2,160,117
Sep 17, 2024	74.10	74.60	73.00	73.15	73.15	1,252,801
Sep 16, 2024	74.00	76.10	72.15	73.70	73.70	2,085,539
Sep 13, 2024	73.00	74.70	72.15	73.90	73.90	1,869,979
Sep 12, 2024	73.75	76.40	71.80	73.00	73.00	2,858,315
Sep 11, 2024	71.30	76.45	70.30	72.75	72.75	5,195,262
Sep 10, 2024	78.80	79.80	71.25	71.30	71.30	5,485,519
Sep 9, 2024	69.45	76.00	69.10	76.00	76.00	4,873,470
Sep 6, 2024	70.40	70.95	68.55	69.60	69.60	1,007,445
Sep 5, 2024	69.10	73.15	68.90	70.40	70.40	2,254,987
Sep 4, 2024	69.50	70.50	68.15	68.95	68.95	867,892
Sep 3, 2024	70.85	71.60	69.70	69.80	69.80	1,273,758
Sep 2, 2024	69.45	71.60	69.45	70.65	70.65	1,507,989
Aug 29, 2024	68.55	70.25	67.65	69.10	69.10	1,434,188
Aug 28, 2024	68.25	71.60	68.00	68.55	68.55	1,775,596
Aug 27, 2024	66.95	72.85	66.45	68.50	68.50	3,752,322
Aug 26, 2024	68.00	68.50	65.90	66.60	66.60	921,177
Aug 23, 2024	69.15	69.60	67.55	67.55	67.55	810,702
Aug 22, 2024	70.70	71.50	68.90	69.15	69.15	852,185
Aug 21, 2024	71.35	73.50	70.50	70.50	70.50	973,802
Aug 20, 2024	72.80	72.90	71.00	71.35	71.35	1,651,914
Aug 19, 2024	73.05	74.70	72.15	74.45	74.45	991,769
Aug 16, 2024	74.95	75.50	73.00	73.00	73.00	848,252
Aug 15, 2024	74.00	76.15	72.70	74.75	74.75	1,629,637
Aug 14, 2024	74.05	76.30	73.65	73.80	73.80	1,046,437
Aug 13, 2024	73.90	74.55	72.55	74.00	74.00	799,728
Aug 12, 2024	76.80	77.55	73.80	73.95	73.95	1,050,522
Aug 9, 2024	78.65	79.45	76.45	76.45	76.45	1,118,716
Aug 8, 2024	77.90	80.50	77.85	78.35	78.35	1,427,416
Aug 7, 2024	78.80	79.50	76.80	77.95	77.95	951,596
Aug 6, 2024	78.40	80.90	77.15	77.55	77.55	1,234,775
Aug 5, 2024	79.10	79.75	75.65	76.90	76.90	1,221,896
Aug 2, 2024	83.95	84.50	82.15	82.15	82.15	1,208,901
Aug 1, 2024	84.10	85.55	84.10	84.80	84.80	1,030,723
Jul 31, 2024	86.10	86.60	83.50	83.60	83.60	1,120,751
Jul 30, 2024	86.70	88.10	86.10	86.15	86.15	1,138,387
Jul 29, 2024	88.40	89.20	86.10	86.25	86.25	1,655,960
Jul 26, 2024	90.55	90.60	88.30	88.50	88.50	1,464,208
Jul 25, 2024	87.90	91.90	86.85	88.30	88.30	3,620,215
Jul 24, 2024	90.00	90.80	87.80	87.80	87.80	1,254,202
Jul 23, 2024	91.20	92.50	89.50	89.50	89.50	2,417,143
Jul 22, 2024	89.60	90.50	88.75	89.00	89.00	1,445,518
Jul 19, 2024	90.70	91.00	89.20	89.35	89.35	1,194,328
Jul 18, 2024	90.30	92.10	90.10	90.60	90.60	1,797,544
Jul 17, 2024	90.15	91.60	89.45	90.10	90.10	1,625,428
Jul 16, 2024	92.30	93.10	90.05	90.05	90.05	1,528,373
Jul 12, 2024	93.15	94.15	92.05	92.05	92.05	1,950,663
Jul 11, 2024	90.45	92.20	90.25	92.15	92.15	1,968,916
Jul 10, 2024	90.55	94.85	88.70	90.60	90.60	3,769,498
Jul 9, 2024	89.25	90.85	89.00	90.00	90.00	1,629,905
Jul 8, 2024	89.10	91.65	89.00	89.10	89.10	1,873,246
Jul 5, 2024	90.00	90.50	88.95	89.00	89.00	1,094,210
Jul 4, 2024	89.70	90.30	88.40	89.75	89.75	1,348,830
Jul 3, 2024	90.45	91.55	87.90	89.55	89.55	1,284,545
Jul 2, 2024	88.50	92.05	84.15	90.35	90.35	1,358,792
Jul 1, 2024	93.50	94.30	87.65	88.40	88.40	1,584,419
Jun 28, 2024	94.45	95.25	92.55	93.25	93.25	1,300,814
Jun 27, 2024	90.10	97.60	90.10	94.70	94.70	2,980,529
Jun 26, 2024	95.20	96.00	90.00	90.00	90.00	1,472,408
Jun 25, 2024	99.20	99.80	95.10	95.10	95.10	1,726,515
Jun 24, 2024	98.45	99.60	95.10	98.45	98.45	2,134,658
Jun 21, 2024	94.00	99.35	93.25	98.15	98.15	3,689,231
Jun 20, 2024	92.90	94.30	91.50	93.90	93.90	1,689,806
Jun 14, 2024	91.90	93.40	90.75	92.10	92.10	1,278,686
Jun 13, 2024	87.80	91.25	87.80	91.00	91.00	1,759,110
Jun 12, 2024	86.65	92.75	86.40	86.85	86.85	2,600,200
Jun 11, 2024	87.25	88.20	86.20	86.65	86.65	1,000,752
Jun 10, 2024	90.55	90.70	86.10	87.35	87.35	1,153,262
Jun 7, 2024	94.30	94.65	90.50	90.60	90.60	1,461,723
Jun 6, 2024	99.60	101.20	94.15	94.15	94.15	2,855,793
Jun 5, 2024	93.90	102.00	88.85	99.00	99.00	6,863,538
Jun 4, 2024	94.70	96.90	93.80	93.80	93.80	2,315,486
Jun 3, 2024	99.00	100.00	94.10	94.70	94.70	1,873,959
May 31, 2024	95.95	103.10	95.15	98.80	98.80	3,008,146
May 30, 2024	93.00	96.35	93.00	95.90	95.90	1,529,013
May 29, 2024	1.98 Dividend
May 29, 2024	99.50	99.60	93.00	93.00	93.00	1,645,892
May 28, 2024	98.65	100.80	98.05	100.40	98.42	1,464,261
May 27, 2024	99.40	102.00	98.20	98.40	96.46	1,846,360
May 24, 2024	102.90	103.20	98.90	98.90	96.95	2,155,345
May 23, 2024	100.70	103.70	99.90	101.70	99.69	2,201,406
May 22, 2024	100.50	102.00	100.10	100.60	98.61	1,630,124
May 21, 2024	104.00	104.70	99.35	100.50	98.51	2,479,520
May 20, 2024	102.20	105.10	99.70	103.20	101.16	3,750,563
May 17, 2024	102.00	106.50	101.00	103.50	101.45	3,380,422
May 16, 2024	103.00	103.80	100.60	101.90	99.89	1,774,204
May 15, 2024	104.20	104.60	101.20	102.50	100.47	2,232,726
May 14, 2024	102.00	104.80	100.00	104.30	102.24	2,486,030
May 13, 2024	112.20	112.40	101.70	103.20	101.16	3,553,710
May 10, 2024	113.00	115.00	111.30	112.00	109.79	2,619,456
May 9, 2024	111.50	114.70	110.80	112.70	110.47	3,193,568
May 8, 2024	116.90	117.30	111.60	111.60	109.39	2,271,510
May 7, 2024	115.40	118.80	114.00	116.30	114.00	3,652,418
May 6, 2024	115.00	117.30	113.00	114.40	112.14	2,696,828
May 3, 2024	116.90	119.00	112.50	114.50	112.24	2,627,363
May 2, 2024	120.00	121.80	114.50	116.90	114.59	3,451,557
Apr 30, 2024	122.50	125.00	116.00	117.70	115.37	8,537,139
Apr 29, 2024	110.40	118.60	106.50	118.60	116.26	7,146,578
Apr 26, 2024	110.50	111.90	106.60	107.90	105.77	2,945,758
Apr 25, 2024	110.60	116.60	109.70	110.00	107.83	4,439,659
Apr 24, 2024	112.40	114.10	108.10	109.70	107.53	3,810,928
Apr 22, 2024	115.00	117.90	110.50	111.90	109.69	5,139,839
Apr 19, 2024	117.80	123.40	114.70	114.70	112.43	9,284,199
Apr 18, 2024	105.00	114.80	103.90	114.80	112.53	5,112,231
Apr 17, 2024	109.10	110.20	104.00	104.40	102.34	4,520,607
Apr 16, 2024	107.00	112.10	103.70	107.50	105.38	5,292,310
Apr 15, 2024	101.10	112.50	100.50	107.00	104.89	6,434,332
Apr 8, 2024	99.75	104.60	99.00	104.60	102.53	3,058,049
Apr 5, 2024	93.00	97.15	91.30	95.10	93.22	5,741,307
Apr 4, 2024	86.30	92.35	84.00	88.35	86.60	5,645,688
Apr 3, 2024	91.85	91.85	85.05	85.25	83.57	4,090,038
Apr 2, 2024	92.10	95.00	90.80	91.95	90.13	4,682,562
Apr 1, 2024	90.70	95.15	90.45	91.00	89.20	4,404,661
Mar 29, 2024	97.50	98.85	89.50	90.60	88.81	5,792,626
Mar 28, 2024	92.50	99.75	90.65	97.00	95.08	10,487,817
Mar 27, 2024	88.30	96.50	82.10	92.10	90.28	8,889,295
Mar 26, 2024	88.40	92.35	86.00	88.10	86.36	11,015,149
Mar 25, 2024	79.15	85.85	79.15	85.85	84.15	5,501,261
Mar 22, 2024	72.20	79.20	71.55	78.05	76.51	6,056,432
Mar 21, 2024	74.50	76.00	72.00	72.00	70.58	1,571,831
Mar 20, 2024	76.70	77.20	74.10	74.10	72.64	1,968,207
Mar 19, 2024	75.45	78.55	72.95	76.50	74.99	2,929,840
Mar 18, 2024	81.60	81.60	74.40	75.35	73.86	8,204,689
Mar 15, 2024	70.95	74.20	70.10	74.20	72.73	2,004,942
Mar 14, 2024	70.10	71.60	68.50	70.30	68.91	1,096,483
Mar 13, 2024	70.05	70.85	69.40	69.95	68.57	885,843
Mar 12, 2024	72.60	72.90	69.40	69.85	68.47	1,024,777