AEFES.ISAEFES.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.04 | $17.54 | $16.90 | $17.16 | 105.37M |
| 1/14/2026 | $16.58 | $17.01 | $16.54 | $16.99 | 132.01M |
| 1/13/2026 | $16.42 | $16.66 | $16.26 | $16.51 | 74.17M |
| 1/12/2026 | $16.55 | $16.65 | $16.36 | $16.40 | 85.34M |
| 1/9/2026 | $16.65 | $16.70 | $16.40 | $16.49 | 65.16M |
| 1/8/2026 | $16.52 | $16.61 | $16.12 | $16.60 | 64.52M |
| 1/7/2026 | $16.45 | $16.75 | $16.25 | $16.51 | 67.82M |
| 1/6/2026 | $16.20 | $16.42 | $16.09 | $16.40 | 60.48M |
| 1/5/2026 | $16.00 | $16.21 | $15.94 | $16.17 | 43.69M |
| 1/2/2026 | $15.73 | $16.12 | $15.70 | $15.96 | 36.86M |
| 12/31/2025 | $15.69 | $16.09 | $15.65 | $15.71 | 44.29M |
| 12/30/2025 | $15.52 | $15.76 | $15.33 | $15.70 | 49.30M |
| 12/29/2025 | $16.49 | $16.71 | $15.60 | $15.60 | 80.31M |
| 12/26/2025 | $15.75 | $16.21 | $15.71 | $16.15 | 70.44M |
| 12/25/2025 | $15.71 | $15.91 | $15.71 | $15.75 | 19.35M |
| 12/24/2025 | $15.56 | $15.76 | $15.46 | $15.72 | 46.53M |
| 12/23/2025 | $16.15 | $16.16 | $15.58 | $15.58 | 52.33M |
| 12/22/2025 | $16.52 | $16.65 | $16.12 | $16.18 | 69.01M |
| 12/19/2025 | $16.84 | $16.90 | $16.44 | $16.52 | 56.03M |
| 12/18/2025 | $16.80 | $16.93 | $16.55 | $16.80 | 56.07M |
| 12/17/2025 | $16.69 | $16.83 | $16.52 | $16.83 | 65.06M |
| 12/16/2025 | $16.99 | $17.09 | $16.50 | $16.73 | 89.99M |
| 12/15/2025 | $16.32 | $16.71 | $16.24 | $16.71 | 61.49M |
| 12/12/2025 | $16.02 | $16.38 | $16.02 | $16.32 | 57.02M |
| 12/11/2025 | $15.96 | $16.31 | $15.92 | $16.02 | 81.51M |
| 12/10/2025 | $15.85 | $16.18 | $15.82 | $15.89 | 79.84M |
| 12/9/2025 | $15.85 | $15.87 | $15.53 | $15.78 | 40.69M |
| 12/8/2025 | $15.73 | $15.98 | $15.73 | $15.85 | 45.68M |
| 12/5/2025 | $15.70 | $15.89 | $15.47 | $15.69 | 46.91M |
| 12/4/2025 | $15.79 | $15.94 | $15.62 | $15.64 | 46.29M |
| 12/3/2025 | $15.89 | $16.08 | $15.60 | $15.77 | 67.11M |
| 12/2/2025 | $16.20 | $16.20 | $15.92 | $15.95 | 56.11M |
| 12/1/2025 | $15.79 | $16.20 | $15.67 | $16.19 | 70.18M |
| 11/28/2025 | $16.25 | $16.29 | $15.79 | $15.79 | 56.99M |
| 11/27/2025 | $16.09 | $16.55 | $16.01 | $16.28 | 111.46M |
| 11/26/2025 | $15.98 | $16.15 | $15.69 | $15.94 | 87.93M |
| 11/25/2025 | $15.74 | $16.70 | $15.51 | $16.00 | 212.15M |
| 11/24/2025 | $15.14 | $16.00 | $15.14 | $15.74 | 241.71M |
| 11/21/2025 | $14.99 | $15.05 | $14.64 | $14.95 | 68.02M |
| 11/20/2025 | $15.16 | $15.34 | $14.88 | $15.03 | 86.16M |
| 11/19/2025 | $14.77 | $15.22 | $14.68 | $15.11 | 89.87M |
| 11/18/2025 | $14.43 | $14.90 | $14.35 | $14.70 | 74.28M |
| 11/17/2025 | $14.26 | $14.71 | $14.26 | $14.48 | 80.22M |
| 11/14/2025 | $14.32 | $14.36 | $14.10 | $14.23 | 53.59M |
| 11/13/2025 | $14.42 | $14.55 | $14.30 | $14.32 | 47.23M |
| 11/12/2025 | $14.18 | $14.52 | $14.06 | $14.35 | 59.71M |
| 11/11/2025 | $14.25 | $14.62 | $13.66 | $14.11 | 118.63M |
| 11/10/2025 | $14.47 | $14.59 | $14.21 | $14.21 | 62.25M |
| 11/7/2025 | $14.86 | $14.95 | $14.28 | $14.43 | 98.16M |
| 11/6/2025 | $14.82 | $15.09 | $14.52 | $14.84 | 110.13M |
| 11/5/2025 | $14.51 | $14.92 | $14.38 | $14.79 | 104.45M |
| 11/4/2025 | $14.69 | $14.70 | $14.28 | $14.40 | 60.12M |
| 11/3/2025 | $14.53 | $14.85 | $14.53 | $14.69 | 66.87M |
| 10/31/2025 | $14.44 | $14.58 | $14.34 | $14.53 | 71.62M |
| 10/30/2025 | $14.52 | $14.61 | $14.35 | $14.44 | 53.75M |
| 10/28/2025 | $14.41 | $14.52 | $14.33 | $14.52 | 20.58M |
| 10/27/2025 | $14.45 | $14.56 | $14.20 | $14.41 | 67.29M |
| 10/24/2025 | $13.94 | $14.58 | $13.88 | $14.45 | 121.36M |
| 10/23/2025 | $14.35 | $14.46 | $13.87 | $13.87 | 85.95M |
| 10/22/2025 | $14.28 | $14.64 | $14.15 | $14.35 | 68.73M |
| 10/21/2025 | $14.78 | $14.79 | $14.13 | $14.28 | 91.86M |
| 10/20/2025 | $14.52 | $14.80 | $13.95 | $14.74 | 103.48M |
| 10/17/2025 | $13.91 | $14.49 | $13.82 | $14.28 | 105.47M |