Istanbul - Delayed Quote
TRY
Ahlatci Dogal Gaz Dagitim Enerji ve Yatirim A.S. (AHGAZ.IS)
46.52
+0.46
(+1.00%)
At close: 6:09:11 PM GMT+3
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
46.00
47.00
45.44
46.52
46.52
3,834,194
Oct 30, 2026
46.00
46.62
45.32
46.06
46.06
2,805,188
Oct 28, 2026
45.66
46.02
44.70
46.00
46.00
1,430,477
Oct 27, 2026
45.02
45.94
44.94
45.64
45.64
2,313,742
Oct 26, 2026
44.50
46.50
43.86
44.90
44.90
3,626,270
Oct 23, 2026
42.80
43.98
41.72
43.80
43.80
3,117,550
Oct 22, 2026
44.24
45.20
42.32
42.72
42.72
4,202,182
Oct 21, 2026
47.64
48.10
43.94
44.20
44.20
5,644,724
Oct 20, 2026
44.90
48.00
44.82
47.62
47.62
4,489,985
Oct 19, 2026
46.48
46.54
44.82
44.82
44.82
4,493,872
Oct 16, 2026
47.86
47.90
45.46
46.48
46.48
4,753,902
Oct 15, 2026
47.18
48.12
47.00
47.90
47.90
2,950,612
Oct 14, 2026
47.68
47.78
46.12
47.16
47.16
4,597,146
Oct 13, 2026
48.96
49.06
47.06
47.68
47.68
6,660,962
Oct 12, 2026
48.40
48.96
48.16
48.70
48.70
7,310,554
Oct 9, 2026
48.18
48.84
47.96
48.38
48.38
5,987,392
Oct 8, 2026
48.10
48.54
47.44
48.02
48.02
6,340,454
Oct 7, 2026
47.06
48.50
47.06
48.00
48.00
7,027,469
Oct 6, 2026
46.10
47.36
44.66
47.00
47.00
7,828,878
Oct 5, 2026
45.80
46.34
45.44
45.98
45.98
5,130,547
Oct 2, 2026
44.70
45.92
44.58
45.60
45.60
5,940,608
Oct 1, 2026
43.30
44.74
42.76
44.60
44.60
6,936,743
Sep 30, 2026
42.24
43.98
42.24
43.30
43.30
10,559,805
Sep 29, 2026
41.34
42.58
40.66
42.22
42.22
3,668,128
Sep 28, 2026
44.20
44.22
41.04
41.48
41.48
7,448,188
Sep 25, 2026
44.34
44.82
44.02
44.26
44.26
4,921,812
Sep 24, 2026
44.12
44.54
43.46
44.24
44.24
6,044,778
Sep 23, 2026
44.00
44.78
43.72
44.20
44.20
9,276,537
Sep 22, 2026
41.60
44.64
41.16
44.00
44.00
11,806,385
Sep 21, 2026
41.60
42.38
40.00
41.60
41.60
7,800,242
Sep 18, 2026
40.98
41.76
39.62
41.76
41.76
7,131,587
Sep 17, 2026
38.42
41.00
36.56
40.98
40.98
12,975,333
Sep 16, 2026
41.12
42.44
37.88
39.00
39.00
18,195,173
Sep 15, 2026
40.78
41.30
40.34
41.10
41.10
9,633,825
Sep 14, 2026
40.54
41.22
40.12
40.78
40.78
5,346,367
Sep 11, 2026
39.30
40.88
39.12
40.54
40.54
8,347,102
Sep 10, 2026
38.44
39.68
38.44
39.24
39.24
5,020,240
Sep 9, 2026
38.36
38.62
38.08
38.42
38.42
3,632,545
Sep 8, 2026
39.14
39.28
38.22
38.36
38.36
3,081,724
Sep 7, 2026
39.78
39.84
38.38
38.94
38.94
4,381,894
Sep 4, 2026
38.84
39.74
38.78
39.70
39.70
8,339,717
Sep 3, 2026
38.70
39.16
38.16
38.84
38.84
5,419,282
Sep 2, 2026
38.54
39.04
38.16
38.70
38.70
5,437,279
Sep 1, 2026
38.10
38.70
37.88
38.50
38.50
6,688,047
Aug 31, 2026
38.20
38.84
36.72
37.98
37.98
8,213,487
Aug 28, 2026
37.04
38.22
36.94
38.00
38.00
8,827,913
Aug 27, 2026
36.26
37.34
36.08
37.04
37.04
6,601,356
Aug 26, 2026
35.30
36.50
35.28
36.16
36.16
7,253,874
Aug 25, 2026
33.48
35.44
33.38
35.18
35.18
11,324,003
Aug 24, 2026
0.057692
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
32.94
33.56
32.64
33.48
33.48
5,102,924
Aug 21, 2026
33.70
33.94
33.28
33.36
33.30
1,899,285
Aug 20, 2026
33.40
33.70
33.10
33.70
33.64
1,748,227
Aug 19, 2026
32.28
33.52
31.98
33.36
33.30
3,614,450
Aug 18, 2026
33.10
33.12
32.24
32.28
32.22
2,648,389
Aug 17, 2026
34.00
34.28
33.10
33.10
33.04
3,354,673
Aug 14, 2026
34.48
34.64
33.08
33.86
33.80
7,288,847
Aug 13, 2026
32.34
34.10
32.18
33.90
33.84
7,031,324
Aug 12, 2026
31.64
32.64
31.62
32.06
32.00
3,883,924
Aug 11, 2026
32.80
32.82
31.62
31.64
31.59
2,401,674
Aug 10, 2026
32.60
33.18
32.20
32.56
32.50
3,671,644
Aug 7, 2026
32.22
32.92
31.94
32.14
32.08
1,407,810
Aug 6, 2026
32.00
32.92
31.54
32.22
32.16
2,878,802
Aug 5, 2026
32.26
32.78
31.56
32.10
32.04
1,776,098
Aug 4, 2026
32.18
33.00
32.00
32.26
32.20
2,561,337
Aug 3, 2026
33.58
33.58
32.16
32.22
32.16
2,963,625
Jul 31, 2026
33.24
33.50
32.88
33.46
33.40
2,522,755
Jul 30, 2026
33.74
33.94
32.94
33.24
33.18
2,092,018
Jul 29, 2026
34.80
34.86
33.72
33.72
33.66
1,995,913
Jul 28, 2026
34.88
35.14
34.34
34.72
34.66
1,942,985
Jul 27, 2026
35.50
35.90
34.86
34.90
34.84
2,372,180
Jul 24, 2026
36.48
36.48
35.30
35.40
35.34
3,182,322
Jul 23, 2026
36.02
36.68
35.84
36.22
36.16
2,196,496
Jul 22, 2026
35.32
36.26
35.24
35.98
35.92
2,556,465
Jul 21, 2026
35.06
35.88
34.98
35.30
35.24
2,567,178
Jul 20, 2026
34.90
35.98
34.62
35.06
35.00
5,834,551
Jul 17, 2026
36.22
36.56
34.90
34.90
34.84
9,221,316
Jul 16, 2026
37.42
37.42
36.22
36.22
36.16
3,828,752
Jul 14, 2026
37.48
37.90
36.52
37.42
37.36
6,779,466
Jul 13, 2026
37.08
38.60
36.96
37.56
37.50
4,827,737
Jul 10, 2026
37.50
38.14
36.18
37.16
37.10
6,503,416
Jul 9, 2026
34.72
37.30
34.72
37.08
37.02
7,184,818
Jul 8, 2026
34.90
35.76
34.28
34.70
34.64
9,423,003
Jul 7, 2026
34.82
35.34
33.40
34.76
34.70
9,137,726
Jul 6, 2026
35.86
36.00
34.08
34.80
34.74
8,030,502
Jul 3, 2026
36.08
36.46
34.42
35.76
35.70
8,603,515
Jul 2, 2026
39.60
40.00
35.64
36.06
36.00
11,438,084
Jul 1, 2026
40.00
40.36
38.84
39.54
39.47
13,492,035
Jun 30, 2026
37.26
40.28
37.06
40.00
39.93
10,640,685
Jun 29, 2026
36.42
37.20
36.30
37.20
37.14
3,382,901
Jun 26, 2026
36.88
37.10
35.48
36.46
36.40
4,012,548
Jun 25, 2026
37.08
37.62
36.80
36.80
36.74
5,931,583
Jun 24, 2026
36.22
37.22
35.66
37.04
36.98
4,406,345
Jun 23, 2026
35.58
36.80
35.38
36.22
36.16
3,891,145
Jun 22, 2026
35.60
36.20
35.36
35.54
35.48
3,958,983
Jun 19, 2026
35.60
36.20
35.26
35.60
35.54
4,009,334
Jun 18, 2026
34.14
36.14
33.70
35.84
35.78
6,914,648
Jun 17, 2026
33.20
34.70
33.20
34.14
34.08
6,761,967
Jun 16, 2026
33.10
33.96
32.78
33.16
33.10
4,457,895
Jun 15, 2026
33.56
34.34
32.64
32.90
32.84
6,723,246
Jun 12, 2026
32.18
33.56
31.70
33.44
33.38
9,490,779
Jun 11, 2026
31.02
32.24
30.82
32.16
32.10
2,336,700
Jun 10, 2026
31.60
31.70
30.02
31.34
31.29
3,427,713
Jun 9, 2026
32.06
32.28
31.48
31.60
31.55
4,041,315
Jun 8, 2026
30.96
32.82
30.56
32.00
31.94
6,356,807
Jun 5, 2026
31.16
32.00
31.00
31.00
30.95
2,598,156
Jun 4, 2026
31.82
32.16
30.84
31.16
31.11
3,518,087
Jun 3, 2026
32.24
32.40
31.72
31.72
31.67
2,790,048
Jun 2, 2026
32.32
32.82
32.04
32.22
32.16
3,482,359
Jun 1, 2026
32.94
33.42
32.34
32.52
32.46
4,194,910
May 26, 2026
32.86
33.50
31.90
32.92
32.86
3,470,730
May 25, 2026
31.46
32.88
31.46
32.86
32.80
4,888,424
May 22, 2026
29.50
31.74
29.20
31.46
31.41
10,148,290
May 21, 2026
31.58
31.76
30.10
30.10
30.05
5,273,928
May 20, 2026
30.40
31.72
30.10
31.50
31.45
10,257,082
May 18, 2026
31.24
31.34
29.88
30.22
30.17
6,317,319
May 15, 2026
31.14
31.36
30.80
31.22
31.17
4,375,406
May 14, 2026
31.16
32.08
30.56
31.10
31.05
8,665,686
May 13, 2026
31.60
32.04
30.92
31.16
31.11
9,223,651
May 12, 2026
29.60
31.74
29.06
31.46
31.41
20,216,252
May 11, 2026
28.04
28.96
27.98
28.86
28.81
6,478,032
May 8, 2026
27.96
28.24
27.66
28.04
27.99
4,958,900
May 7, 2026
28.00
28.14
27.32
27.98
27.93
5,189,248
May 6, 2026
27.84
28.58
27.82
27.94
27.89
9,833,490
May 5, 2026
27.00
28.04
27.00
27.86
27.81
7,271,699
May 4, 2026
27.48
27.48
26.88
27.00
26.95
4,398,852
Apr 30, 2026
27.36
27.58
26.84
27.48
27.43
2,840,811
Apr 29, 2026
27.18
27.44
26.90
27.36
27.31
3,590,926
Apr 28, 2026
27.92
27.92
26.54
27.18
27.13
8,696,769
Apr 27, 2026
27.88
28.22
27.60
27.60
27.55
5,784,313
Apr 24, 2026
27.50
28.30
26.70
28.30
28.25
5,660,514
Apr 22, 2026
27.04
27.52
26.80
27.22
27.17
7,240,965
Apr 21, 2026
26.18
26.96
26.00
26.96
26.91
7,696,217
Apr 20, 2026
25.34
26.38
25.32
26.16
26.11
8,426,548
Apr 17, 2026
24.92
25.60
24.80
25.34
25.30
8,726,595
Apr 16, 2026
24.10
25.08
23.98
24.92
24.88
8,085,241
Apr 15, 2026
23.82
24.26
23.62
24.10
24.06
7,959,072
Apr 14, 2026
23.22
23.78
23.12
23.70
23.66
7,674,558
Apr 13, 2026
23.02
23.84
23.00
23.08
23.04
6,509,305
Apr 10, 2026
23.06
23.66
23.06
23.44
23.40
7,259,439
Apr 9, 2026
22.86
23.18
22.52
22.94
22.90
5,144,259
Apr 8, 2026
24.00
24.64
22.84
22.86
22.82
29,628,971
Apr 7, 2026
21.74
23.86
21.68
23.86
23.82
53,154,968
Apr 6, 2026
21.62
22.00
21.62
21.70
21.66
3,042,653
Apr 3, 2026
21.78
21.90
21.60
21.60
21.56
2,673,640
Apr 2, 2026
21.86
21.92
21.52
21.70
21.66
2,921,696
Apr 1, 2026
22.40
22.52
21.80
21.80
21.76
6,898,900
Mar 31, 2026
21.48
22.58
21.46
22.58
22.54
5,360,753
Mar 30, 2026
21.48
21.64
21.30
21.40
21.36
3,141,539
Mar 27, 2026
22.18
22.34
21.30
21.42
21.38
5,221,316
Mar 26, 2026
22.18
22.58
21.86
22.00
21.96
4,168,145
Mar 25, 2026
22.44
22.68
22.08
22.08
22.04
5,149,456
Mar 24, 2026
22.40
22.98
21.80
22.40
22.36
8,040,378
Mar 23, 2026
21.98
22.48
20.86
22.48
22.44
6,820,512
Mar 19, 2026
22.10
22.10
21.78
21.88
21.84
1,228,244
Mar 18, 2026
22.16
22.20
22.00
22.08
22.04
4,295,055
Mar 17, 2026
22.14
22.34
21.86
22.10
22.06
6,795,887
Mar 16, 2026
22.98
23.02
22.08
22.10
22.06
9,283,442
Mar 13, 2026
23.46
23.46
22.80
22.88
22.84
3,020,818
Mar 12, 2026
23.50
23.80
23.40
23.46
23.42
4,027,912
Mar 11, 2026
23.86
23.90
23.44
23.48
23.44
3,789,928
Mar 10, 2026
24.26
24.48
23.74
23.86
23.82
8,496,265
Mar 9, 2026
24.00
24.26
23.00
24.26
24.22
3,493,860
Mar 6, 2026
23.90
24.10
23.06
24.10
24.06
3,142,516
Mar 5, 2026
23.72
24.52
23.66
23.96
23.92
5,923,614
Mar 4, 2026
23.90
24.06
23.54
23.64
23.60
3,221,570
Mar 3, 2026
24.64
24.80
23.68
23.68
23.64
6,341,706
Mar 2, 2026
23.20
25.32
23.20
24.20
24.16
10,029,179
Feb 27, 2026
24.90
25.04
24.26
24.88
24.84
5,771,185
Feb 26, 2026
24.04
25.06
24.04
24.96
24.92
4,704,597
Feb 25, 2026
25.10
25.10
24.00
24.02
23.98
7,552,930
Feb 24, 2026
25.54
25.94
24.80
24.96
24.92
11,662,314
Feb 23, 2026
25.70
26.12
25.46
25.46
25.42
16,407,856
Feb 20, 2026
25.98
26.02
24.90
25.60
25.56
9,781,685
Feb 19, 2026
25.38
26.54
25.30
25.98
25.94
17,113,638
Feb 18, 2026
25.36
25.98
25.18
25.20
25.16
12,959,414
Feb 17, 2026
25.08
25.30
24.92
25.28
25.24
4,607,293
Feb 16, 2026
25.00
25.46
24.96
25.04
25.00
5,725,645
Feb 13, 2026
25.32
25.32
24.78
25.00
24.96
8,761,384
Feb 12, 2026
25.40
26.06
24.24
25.32
25.28
17,985,559
Feb 11, 2026
25.64
26.18
23.08
25.50
25.46
47,536,107
Feb 10, 2026
25.68
26.40
25.26
25.64
25.60
6,285,286
Feb 9, 2026
25.16
25.66
25.08
25.66
25.62
3,860,593
Feb 6, 2026
24.90
25.16
24.28
25.16
25.12
2,987,110
Feb 5, 2026
25.92
25.92
24.72
24.72
24.68
3,878,993
Feb 4, 2026
25.76
26.06
25.66
25.68
25.64
3,661,530
Feb 3, 2026
26.16
26.30
25.72
25.72
25.68
4,345,820
Feb 2, 2026
26.34
26.40
25.64
26.06
26.01
5,330,878
Jan 30, 2026
26.96
26.96
25.82
26.52
26.47
6,197,504
Jan 29, 2026
25.60
27.02
25.42
27.00
26.95
13,163,136
Jan 28, 2026
25.88
26.70
25.56
25.56
25.52
8,357,428
Jan 27, 2026
25.68
26.20
25.22
25.86
25.82
10,144,601
Jan 26, 2026
26.04
26.30
25.32
25.66
25.62
14,053,667
Jan 23, 2026
25.08
26.32
23.96
25.76
25.72
17,272,345
Jan 22, 2026
22.94
25.08
22.94
24.86
24.82
14,452,753
Jan 21, 2026
23.12
23.42
22.72
22.80
22.76
4,157,056
Jan 20, 2026
22.68
23.56
22.60
23.08
23.04
5,025,514
Jan 19, 2026
22.60
22.98
22.56
22.68
22.64
3,284,970
Jan 16, 2026
22.22
22.74
22.18
22.58
22.54
3,534,127
Jan 15, 2026
21.86
22.34
21.74
22.20
22.16
4,608,303
Jan 14, 2026
22.14
22.52
21.78
21.84
21.80
4,264,432
Jan 13, 2026
21.76
22.40
21.76
22.12
22.08
3,358,810
Jan 12, 2026
22.02
22.10
21.72
21.72
21.68
2,597,826
Jan 9, 2026
22.40
22.48
21.98
22.02
21.98
2,598,748
Jan 8, 2026
22.72
22.90
22.04
22.38
22.34
3,522,843
Jan 7, 2026
21.88
23.14
21.58
22.72
22.68
8,494,626
Jan 6, 2026
22.10
22.16
21.80
21.86
21.82
3,133,253
Jan 5, 2026
22.46
22.50
21.76
22.10
22.06
4,249,520
Jan 2, 2026
22.64
22.64
22.18
22.46
22.42
2,732,956
Dec 31, 2025
22.24
22.54
21.82
22.50
22.46
5,060,685
Dec 30, 2025
22.28
22.64
22.04
22.20
22.16
3,544,142
Dec 29, 2025
23.06
23.26
21.94
22.28
22.24
6,655,199
Dec 26, 2025
23.04
23.14
22.48
23.00
22.96
2,434,727
Dec 25, 2025
22.84
23.26
22.82
22.92
22.88
2,991,892
Dec 24, 2025
22.52
23.14
22.52
22.80
22.76
4,996,108
Dec 23, 2025
23.14
23.20
22.52
22.52
22.48
5,537,186
Dec 22, 2025
24.10
24.24
23.14
23.14
23.10
5,413,450
Dec 19, 2025
23.68
24.10
23.44
24.10
24.06
2,390,939
Dec 18, 2025
23.76
23.90
23.48
23.68
23.64
2,522,006
Dec 17, 2025
23.82
24.10
23.70
23.74
23.70
2,383,695
Dec 16, 2025
24.52
24.58
23.76
23.82
23.78
2,469,095
Dec 15, 2025
24.64
24.78
24.44
24.52
24.48
2,957,997
Dec 12, 2025
24.98
25.02
24.44
24.56
24.52
2,733,263
Dec 11, 2025
24.94
25.32
24.86
24.90
24.86
2,428,426
Dec 10, 2025
25.22
25.34
24.88
24.88
24.84
2,917,616
Dec 9, 2025
25.64
25.68
25.12
25.16
25.12
3,041,129
Dec 8, 2025
25.64
26.04
25.44
25.54
25.50
3,639,161
Dec 5, 2025
25.24
25.70
25.20
25.62
25.58
3,251,558
Dec 4, 2025
25.70
26.06
25.08
25.22
25.18
3,682,632
Dec 3, 2025
26.20
26.68
25.64
25.64
25.60
3,969,948
Dec 2, 2025
25.92
27.00
25.68
26.20
26.15
8,948,513
Dec 1, 2025
26.08
26.56
25.42
25.58
25.54
4,028,899
Nov 28, 2025
26.62
26.94
25.64
25.66
25.62
2,838,860
Nov 27, 2025
26.40
26.74
26.20
26.62
26.57
2,545,697
Nov 26, 2025
28.64
29.00
26.40
26.40
26.35
8,427,498
Nov 25, 2025
27.24
29.52
26.16
28.26
28.21
13,639,646
Nov 24, 2025
26.80
27.94
26.54
27.04
26.99
7,258,460
Nov 21, 2025
27.02
27.22
26.64
26.74
26.69
3,871,908
Nov 20, 2025
26.36
27.36
26.36
26.98
26.93
4,285,084
Nov 19, 2025
27.04
27.26
26.34
26.34
26.29
5,092,343
Nov 18, 2025
26.86
27.24
26.54
27.04
26.99
3,045,822
Nov 17, 2025
25.84
26.88
25.84
26.86
26.81
1,655,074
Nov 14, 2025
26.16
26.22
25.62
25.84
25.80
1,661,284
Nov 13, 2025
26.96
27.04
26.02
26.16
26.11
2,483,008
Nov 12, 2025
27.60
27.66
26.40
26.84
26.79
3,456,589
Nov 11, 2025
28.00
29.46
26.94
27.44
27.39
13,416,085
Nov 10, 2025
27.86
28.00
27.26
27.62
27.57
2,182,131
Nov 7, 2025
27.92
28.26
27.42
27.82
27.77
2,371,366
Nov 6, 2025
28.54
28.58
27.70
27.92
27.87
2,868,028
Nov 5, 2025
29.08
29.10
28.50
28.50
28.45
2,797,361
Nov 4, 2025
28.62
29.30
27.74
29.08
29.03
5,125,151
Nov 3, 2025
28.72
29.22
28.62
28.62
28.57
2,804,478
