AYGAZ.ISAYGAZ.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $208.70 | $214.00 | $207.80 | $211.80 | 968,056 |
| 1/13/2026 | $204.30 | $209.40 | $204.30 | $208.00 | 687,623 |
| 1/12/2026 | $205.50 | $206.50 | $203.60 | $204.20 | 335,571 |
| 1/9/2026 | $204.10 | $208.80 | $203.00 | $205.50 | 315,855 |
| 1/8/2026 | $203.80 | $206.40 | $199.20 | $204.10 | 347,405 |
| 1/7/2026 | $211.20 | $213.70 | $203.80 | $203.80 | 355,456 |
| 1/6/2026 | $206.50 | $211.50 | $202.60 | $211.20 | 1.43M |
| 1/5/2026 | $197.90 | $209.50 | $197.20 | $206.50 | 444,894 |
| 1/2/2026 | $198.90 | $201.70 | $197.00 | $197.90 | 552,842 |
| 12/31/2025 | $200.30 | $202.40 | $198.50 | $198.90 | 217,286 |
| 12/30/2025 | $198.60 | $201.50 | $198.50 | $201.20 | 694,445 |
| 12/29/2025 | $208.60 | $209.90 | $198.60 | $198.60 | 140,549 |
| 12/26/2025 | $211.00 | $211.00 | $207.60 | $208.60 | 113,259 |
| 12/25/2025 | $211.20 | $213.50 | $211.00 | $211.00 | 82,894 |
| 12/24/2025 | $214.30 | $214.90 | $211.10 | $211.10 | 253,706 |
| 12/23/2025 | $212.70 | $215.00 | $211.50 | $214.30 | 136,513 |
| 12/22/2025 | $214.80 | $214.90 | $210.90 | $213.00 | 204,734 |
| 12/19/2025 | $210.50 | $214.80 | $209.40 | $214.80 | 161,377 |
| 12/18/2025 | $211.20 | $213.00 | $210.00 | $210.20 | 101,736 |
| 12/17/2025 | $210.10 | $212.50 | $207.00 | $211.20 | 149,504 |
| 12/16/2025 | $214.70 | $215.50 | $210.00 | $210.00 | 230,856 |
| 12/15/2025 | $214.80 | $217.40 | $214.30 | $214.70 | 770,532 |
| 12/12/2025 | $213.00 | $216.80 | $213.00 | $214.80 | 167,049 |
| 12/11/2025 | $214.30 | $219.00 | $212.50 | $212.50 | 157,209 |
| 12/10/2025 | $214.90 | $219.40 | $214.30 | $214.30 | 256,027 |
| 12/9/2025 | $211.30 | $214.30 | $209.00 | $213.80 | 291,863 |
| 12/8/2025 | $210.00 | $213.20 | $208.50 | $211.30 | 167,173 |
| 12/5/2025 | $209.00 | $210.60 | $207.40 | $210.00 | 98,677 |
| 12/4/2025 | $212.60 | $212.80 | $205.80 | $209.00 | 588,131 |
| 12/3/2025 | $211.00 | $214.40 | $210.10 | $212.00 | 199,608 |
| 12/2/2025 | $212.00 | $212.60 | $210.30 | $211.00 | 186,549 |
| 12/1/2025 | $210.00 | $212.90 | $208.10 | $212.00 | 246,682 |
| 11/28/2025 | $211.10 | $212.40 | $208.90 | $210.00 | 114,161 |
| 11/27/2025 | $210.10 | $215.40 | $204.90 | $211.10 | 405,199 |
| 11/26/2025 | $206.20 | $213.70 | $206.00 | $210.10 | 494,333 |
| 11/25/2025 | $212.50 | $213.60 | $207.60 | $209.00 | 297,801 |
| 11/24/2025 | $217.50 | $217.50 | $211.20 | $212.50 | 632,323 |
| 11/21/2025 | $217.60 | $217.70 | $214.00 | $217.70 | 280,249 |
| 11/20/2025 | $215.10 | $218.90 | $212.90 | $217.60 | 426,512 |
| 11/19/2025 | $213.00 | $215.00 | $211.60 | $215.00 | 563,148 |
| 11/18/2025 | $210.50 | $214.80 | $208.00 | $211.90 | 568,481 |
| 11/17/2025 | $206.50 | $214.40 | $205.30 | $209.20 | 667,625 |
| 11/14/2025 | $198.80 | $205.50 | $197.30 | $205.50 | 616,942 |
| 11/13/2025 | $197.00 | $201.80 | $187.80 | $198.80 | 432,251 |
| 11/12/2025 | $196.30 | $201.80 | $196.30 | $196.90 | 257,291 |
| 11/11/2025 | $198.50 | $201.40 | $195.70 | $198.80 | 884,521 |
| 11/10/2025 | $203.00 | $203.80 | $193.00 | $198.50 | 413,248 |
| 11/7/2025 | $201.00 | $203.00 | $197.30 | $203.00 | 754,153 |
| 11/6/2025 | $202.00 | $203.00 | $199.00 | $201.70 | 291,739 |
| 11/5/2025 | $199.00 | $202.70 | $197.00 | $201.90 | 879,060 |
| 11/4/2025 | $199.50 | $199.70 | $195.70 | $199.00 | 412,180 |
| 11/3/2025 | $200.20 | $200.40 | $197.50 | $198.50 | 488,074 |
| 10/31/2025 | $194.80 | $198.30 | $193.80 | $197.50 | 512,060 |
| 10/30/2025 | $197.60 | $197.80 | $194.20 | $194.70 | 252,209 |
| 10/28/2025 | $196.90 | $198.90 | $196.40 | $197.60 | 218,093 |
| 10/27/2025 | $199.50 | $199.80 | $195.00 | $196.90 | 406,199 |
| 10/24/2025 | $191.50 | $196.50 | $188.80 | $196.00 | 492,954 |
| 10/23/2025 | $186.50 | $192.30 | $186.50 | $189.60 | 458,936 |
| 10/22/2025 | $182.50 | $187.10 | $181.70 | $186.20 | 297,232 |
| 10/21/2025 | $181.00 | $183.40 | $179.50 | $181.30 | 531,763 |
| 10/20/2025 | $178.80 | $182.40 | $177.40 | $181.00 | 426,195 |
| 10/17/2025 | $179.00 | $181.20 | $175.10 | $178.40 | 659,002 |