Istanbul
TRY
Astor Enerji A.S. (ASTOR.IS)
153.00
-5.90
(-3.71%)
As of 4:58:50 PM GMT+3. Market Open.
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
159.00
161.00
148.30
153.00
153.00
35,467,356
Oct 30, 2026
177.20
178.50
158.90
158.90
158.90
31,384,777
Oct 28, 2026
189.60
189.60
176.20
176.50
176.50
50,251,163
Oct 27, 2026
172.40
172.40
172.40
172.40
172.40
1,749,578
Oct 26, 2026
156.80
156.80
156.80
156.80
156.80
3,019,658
Oct 23, 2026
150.00
150.90
139.70
142.60
142.60
43,426,160
Oct 22, 2026
155.60
158.50
149.10
150.00
150.00
28,200,954
Oct 21, 2026
164.00
165.90
155.00
156.60
156.60
27,978,438
Oct 20, 2026
162.30
172.90
159.10
165.90
165.90
52,794,444
Oct 19, 2026
163.00
165.20
151.80
160.60
160.60
56,355,652
Oct 16, 2026
172.20
173.70
164.90
164.90
164.90
69,547,007
Oct 15, 2026
2.191147
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
189.80
192.00
182.90
183.20
183.20
36,135,445
Oct 14, 2026
195.20
199.20
190.80
193.00
190.81
27,653,508
Oct 13, 2026
196.40
204.30
194.20
196.00
193.77
34,034,689
Oct 12, 2026
207.00
207.60
197.40
197.50
195.26
21,896,282
Oct 9, 2026
197.80
214.50
196.30
204.40
202.08
62,278,167
Oct 8, 2026
187.60
199.10
183.00
197.50
195.26
54,758,402
Oct 7, 2026
195.50
196.10
176.00
184.90
182.80
68,058,041
Oct 6, 2026
193.00
198.70
182.60
194.60
192.39
62,415,743
Oct 5, 2026
221.20
225.10
198.00
198.00
195.75
62,817,697
Oct 2, 2026
209.70
229.60
209.00
220.00
217.50
72,202,732
Oct 1, 2026
174.20
209.60
172.10
209.60
207.22
169,198,771
Sep 30, 2026
190.60
190.60
190.60
190.60
188.44
1,531,739
Sep 29, 2026
211.70
211.70
211.70
211.70
209.30
411,667
Sep 28, 2026
235.20
235.20
235.20
235.20
232.53
885,088
Sep 25, 2026
261.00
266.00
254.50
261.25
258.28
26,169,222
Sep 24, 2026
265.50
267.75
257.25
260.50
257.54
18,882,479
Sep 23, 2026
259.75
271.25
259.00
266.00
262.98
30,434,657
Sep 22, 2026
263.50
266.50
251.75
258.25
255.32
28,324,138
Sep 21, 2026
252.00
263.75
243.00
261.75
258.78
41,523,750
Sep 18, 2026
257.50
263.25
247.00
248.00
245.18
32,145,708
Sep 17, 2026
242.10
260.50
238.90
255.50
252.60
58,401,941
Sep 16, 2026
272.25
273.50
245.10
245.50
242.71
52,718,632
Sep 15, 2026
282.50
283.25
270.75
272.25
269.16
30,282,151
Sep 14, 2026
290.00
290.75
282.00
282.50
279.29
30,324,745
Sep 11, 2026
284.75
297.75
282.50
294.00
290.66
30,006,930
Sep 10, 2026
301.50
302.25
283.25
285.25
282.01
28,946,515
Sep 9, 2026
301.50
306.75
298.50
299.75
296.35
31,489,243
Sep 8, 2026
302.25
303.75
296.00
300.75
297.34
20,596,087
Sep 7, 2026
297.00
305.00
297.00
301.00
297.58
26,237,134
Sep 4, 2026
293.00
299.50
289.75
295.00
291.65
29,761,769
Sep 3, 2026
318.00
319.75
293.50
293.50
290.17
32,518,479
Sep 2, 2026
314.75
320.00
306.25
316.00
312.41
27,857,843
Sep 1, 2026
329.25
342.25
316.25
316.75
313.15
35,357,027
Aug 31, 2026
350.00
355.25
317.00
325.75
322.05
92,829,170
Aug 28, 2026
352.00
353.25
341.75
349.25
345.28
33,102,498
Aug 27, 2026
341.00
357.75
338.25
349.00
345.04
45,839,822
Aug 26, 2026
341.00
350.00
338.75
338.75
334.90
36,037,574
Aug 25, 2026
341.25
346.25
334.00
339.00
335.15
25,720,887
Aug 24, 2026
336.25
349.50
336.25
341.25
337.38
31,475,387
Aug 21, 2026
328.00
342.00
328.00
335.75
331.94
31,271,406
Aug 20, 2026
332.50
337.50
324.25
327.25
323.53
22,015,795
Aug 19, 2026
320.50
335.00
314.75
331.50
327.74
36,910,980
Aug 18, 2026
340.00
343.25
315.25
320.50
316.86
26,887,847
Aug 17, 2026
342.75
350.75
332.25
339.50
335.65
24,317,314
Aug 14, 2026
346.75
348.75
336.25
342.25
338.36
29,176,644
Aug 13, 2026
341.00
353.00
338.25
345.50
341.58
52,032,888
Aug 12, 2026
302.25
331.75
301.75
331.75
327.98
45,129,937
Aug 11, 2026
306.00
311.00
299.75
301.75
298.32
16,939,511
Aug 10, 2026
310.00
316.50
304.50
305.75
302.28
19,402,978
Aug 7, 2026
321.50
325.50
308.00
308.50
305.00
21,376,224
Aug 6, 2026
312.50
320.75
309.75
319.25
315.63
22,067,023
Aug 5, 2026
302.75
314.00
301.75
311.00
307.47
27,878,160
Aug 4, 2026
293.25
303.25
292.75
302.75
299.31
21,555,560
Aug 3, 2026
299.00
299.25
287.25
290.50
287.20
16,545,364
Jul 31, 2026
290.25
297.00
287.25
295.50
292.15
31,915,978
Jul 30, 2026
277.75
288.00
273.25
287.50
284.24
21,684,022
Jul 29, 2026
278.50
285.50
274.00
278.00
274.84
20,410,916
Jul 28, 2026
288.50
295.75
272.00
277.50
274.35
41,162,803
Jul 27, 2026
302.00
304.00
288.75
290.00
286.71
16,535,243
Jul 24, 2026
307.50
311.75
295.75
297.00
293.63
22,934,828
Jul 23, 2026
300.00
309.50
298.50
307.00
303.51
26,180,844
Jul 22, 2026
300.75
302.75
290.50
300.00
296.59
28,428,348
Jul 21, 2026
300.25
306.75
298.00
300.00
296.59
30,711,843
Jul 20, 2026
287.25
300.25
285.50
296.25
292.89
36,491,952
Jul 17, 2026
312.25
312.25
286.00
286.50
283.25
35,619,080
Jul 16, 2026
325.75
329.00
311.25
312.50
308.95
29,071,782
Jul 14, 2026
317.50
330.75
314.00
325.00
321.31
39,838,063
Jul 13, 2026
326.50
328.50
308.75
318.00
314.39
35,008,259
Jul 10, 2026
304.75
328.75
302.75
325.75
322.05
46,570,898
Jul 9, 2026
321.00
321.25
303.50
304.75
301.29
27,484,932
Jul 8, 2026
323.00
324.75
310.50
317.50
313.90
36,479,225
Jul 7, 2026
316.50
336.50
315.50
325.25
321.56
43,361,394
Jul 6, 2026
322.25
324.00
314.00
317.50
313.90
29,956,360
Jul 3, 2026
303.75
326.75
302.25
319.00
315.38
52,809,175
Jul 2, 2026
278.75
302.50
276.75
301.75
298.32
47,164,335
Jul 1, 2026
278.00
283.75
271.00
277.00
273.86
27,615,694
Jun 30, 2026
278.00
281.75
271.25
276.50
273.36
20,251,381
Jun 29, 2026
289.50
290.50
277.00
278.00
274.84
16,913,838
Jun 26, 2026
298.25
301.75
287.75
289.75
286.46
17,362,620
Jun 25, 2026
301.75
307.75
297.25
298.75
295.36
25,058,631
Jun 24, 2026
298.25
304.75
292.50
298.00
294.62
22,640,320
Jun 23, 2026
310.00
310.00
287.25
296.00
292.64
28,561,704
Jun 22, 2026
297.00
314.25
297.00
311.50
307.96
33,644,326
Jun 19, 2026
299.50
303.50
291.25
294.75
291.40
21,507,017
Jun 18, 2026
286.25
300.00
281.00
300.00
296.59
28,338,751
Jun 17, 2026
297.25
297.50
280.75
284.00
280.78
25,676,438
Jun 16, 2026
287.00
306.50
287.00
296.00
292.64
45,373,176
Jun 15, 2026
270.00
292.00
262.50
287.00
283.74
78,040,101
Jun 12, 2026
300.75
300.75
265.50
265.50
262.49
41,034,438
Jun 11, 2026
286.00
296.75
278.00
295.00
291.65
52,018,065
Jun 10, 2026
298.00
299.75
272.50
285.00
281.76
46,881,218
Jun 9, 2026
317.25
318.75
291.00
299.00
295.61
40,554,749
Jun 8, 2026
315.00
320.00
304.75
308.00
304.50
28,197,468
Jun 5, 2026
322.75
328.50
304.00
317.00
313.40
55,064,104
Jun 4, 2026
365.00
367.75
322.75
322.75
319.09
51,621,268
Jun 3, 2026
367.00
385.75
355.00
358.50
354.43
44,583,016
Jun 2, 2026
334.00
363.50
331.75
363.50
359.37
33,709,701
Jun 1, 2026
315.75
335.75
311.50
330.50
326.75
36,159,993
May 26, 2026
342.50
343.50
312.75
312.75
309.20
23,636,306
May 25, 2026
348.00
354.75
340.50
341.75
337.87
23,996,659
May 22, 2026
313.50
345.00
313.25
345.00
341.08
31,581,726
May 21, 2026
354.00
361.00
313.75
313.75
310.19
41,797,130
May 20, 2026
317.00
344.25
313.25
344.25
340.34
31,138,907
May 18, 2026
318.00
323.25
308.25
313.00
309.45
22,174,971
May 15, 2026
334.00
337.00
322.00
322.00
318.34
18,710,815
May 14, 2026
340.00
347.50
330.25
335.00
331.20
30,026,655
May 13, 2026
333.25
336.50
310.00
335.00
331.20
50,140,510
May 12, 2026
333.00
340.00
322.00
333.25
329.47
31,112,892
May 11, 2026
332.00
345.00
331.75
339.50
335.65
26,404,161
May 8, 2026
320.00
334.00
315.00
326.00
322.30
36,130,968
May 7, 2026
320.50
323.00
305.25
320.75
317.11
41,080,042
May 6, 2026
299.00
319.50
297.00
317.75
314.14
40,066,694
May 5, 2026
292.00
300.75
288.00
295.75
292.39
36,797,763
May 4, 2026
286.25
303.75
281.00
290.25
286.95
51,731,390
Apr 30, 2026
264.00
284.00
260.00
284.00
280.78
46,605,925
Apr 29, 2026
256.00
264.00
252.00
264.00
261.00
39,985,801
Apr 28, 2026
249.70
260.25
241.80
254.75
251.86
77,305,776
Apr 27, 2026
223.90
243.60
223.80
243.60
240.83
44,314,330
Apr 24, 2026
209.00
225.00
209.00
221.50
218.99
45,222,360
Apr 22, 2026
216.40
216.50
205.70
207.90
205.54
33,248,748
Apr 21, 2026
206.70
219.30
206.60
214.50
212.06
51,646,249
Apr 20, 2026
194.60
206.80
194.60
205.70
203.36
57,297,058
Apr 17, 2026
193.00
197.60
189.40
196.70
194.47
49,970,072
Apr 16, 2026
196.00
201.80
190.00
192.00
189.82
125,887,411
Apr 15, 2026
194.30
199.80
194.30
195.00
192.79
36,529,063
Apr 14, 2026
201.00
207.30
200.20
203.70
201.39
38,452,564
Apr 13, 2026
203.50
207.90
198.00
199.20
196.94
23,298,537
Apr 10, 2026
209.00
212.20
206.10
206.50
204.16
21,281,578
Apr 9, 2026
207.60
213.30
202.50
206.20
203.86
28,195,815
Apr 8, 2026
215.50
215.70
207.30
207.30
204.95
27,186,884
Apr 7, 2026
210.30
211.40
203.00
204.70
202.38
17,550,214
Apr 6, 2026
207.10
213.40
207.10
210.20
207.81
19,312,458
Apr 3, 2026
208.30
211.80
205.80
206.50
204.16
17,602,643
Apr 2, 2026
195.30
211.10
194.90
207.80
205.44
40,707,129
Apr 1, 2026
198.40
201.70
197.20
197.30
195.06
25,210,719
Mar 31, 2026
196.00
198.20
191.40
195.00
192.79
24,328,954
Mar 30, 2026
206.50
206.50
195.20
195.20
192.98
21,346,978
Mar 27, 2026
204.00
207.30
196.50
205.90
203.56
38,791,146
Mar 26, 2026
209.20
213.80
199.60
203.20
200.89
37,422,646
Mar 25, 2026
196.00
210.90
196.00
209.20
206.82
89,029,804
Mar 24, 2026
192.50
197.40
188.30
191.80
189.62
20,532,209
Mar 23, 2026
184.60
194.70
183.10
193.20
191.01
35,596,635
Mar 19, 2026
183.40
189.30
183.30
187.30
185.17
9,465,247
Mar 18, 2026
184.00
188.70
184.00
185.20
183.10
23,915,224
Mar 17, 2026
187.00
187.80
181.60
182.70
180.63
17,206,392
Mar 16, 2026
196.00
196.90
183.70
186.00
183.89
17,895,195
Mar 13, 2026
199.30
200.50
194.90
194.90
192.69
19,795,790
Mar 12, 2026
192.30
204.90
191.70
199.50
197.24
43,598,729
Mar 11, 2026
194.90
196.20
189.30
193.00
190.81
17,923,018
Mar 10, 2026
185.00
195.70
182.70
195.10
192.89
33,878,681
Mar 9, 2026
173.10
180.90
169.80
180.90
178.85
27,923,287
Mar 6, 2026
173.20
177.10
172.40
176.70
174.69
18,319,103
Mar 5, 2026
169.00
173.50
169.00
173.50
171.53
22,905,663
Mar 4, 2026
175.70
180.40
167.00
167.00
165.10
33,185,595
Mar 3, 2026
178.00
183.00
174.30
175.50
173.51
27,737,980
Mar 2, 2026
178.30
186.20
176.50
180.70
178.65
25,140,293
Feb 27, 2026
185.80
192.00
183.80
188.00
185.87
47,514,623
Feb 26, 2026
190.50
190.90
179.90
185.00
182.90
35,783,763
Feb 25, 2026
194.30
197.40
189.10
191.00
188.83
34,808,499
Feb 24, 2026
192.50
195.50
189.50
194.30
192.09
35,591,327
Feb 23, 2026
187.20
194.20
186.30
192.40
190.22
41,385,979
Feb 20, 2026
185.00
185.40
181.60
184.50
182.41
23,230,193
Feb 19, 2026
190.00
190.80
180.00
185.00
182.90
35,271,524
Feb 18, 2026
180.00
192.20
176.60
186.80
184.68
77,427,343
Feb 17, 2026
177.10
177.70
173.70
175.80
173.80
21,591,567
Feb 16, 2026
183.60
185.90
174.40
177.10
175.09
44,739,049
Feb 13, 2026
182.00
189.10
178.40
181.90
179.83
49,758,817
Feb 12, 2026
174.00
183.40
172.20
180.80
178.75
57,686,298
Feb 11, 2026
164.20
173.00
163.20
173.00
171.04
38,905,699
Feb 10, 2026
162.00
166.10
161.80
165.00
163.13
36,366,625
Feb 9, 2026
153.60
161.30
152.90
160.90
159.07
31,890,282
Feb 6, 2026
155.00
156.40
149.00
152.00
150.27
29,291,592
Feb 5, 2026
160.00
160.20
153.40
154.90
153.14
26,482,133
Feb 4, 2026
160.80
161.80
155.40
160.30
158.48
35,955,309
Feb 3, 2026
155.40
158.00
154.00
155.00
153.24
21,428,126
Feb 2, 2026
158.00
160.70
153.10
154.60
152.84
27,481,377
Jan 30, 2026
163.90
164.10
158.80
159.80
157.99
31,691,858
Jan 29, 2026
162.00
165.10
161.40
163.10
161.25
34,002,799
Jan 28, 2026
161.80
164.50
159.50
160.50
158.68
29,412,418
Jan 27, 2026
163.80
166.00
158.70
161.10
159.27
47,622,731
Jan 26, 2026
163.00
168.50
162.30
162.90
161.05
41,602,028
Jan 23, 2026
158.70
162.30
153.20
162.00
160.16
56,770,872
Jan 22, 2026
148.50
155.40
145.60
154.00
152.25
43,338,321
Jan 21, 2026
151.00
154.00
138.60
146.70
145.03
91,309,999
Jan 20, 2026
161.00
163.80
153.00
153.00
151.26
45,021,061
Jan 19, 2026
155.70
161.80
155.70
159.50
157.69
31,442,739
Jan 16, 2026
151.50
157.70
150.70
154.70
152.94
37,467,752
Jan 15, 2026
146.30
151.50
145.20
150.90
149.19
40,152,419
Jan 14, 2026
141.80
147.50
141.80
145.90
144.24
44,812,578
Jan 13, 2026
134.00
142.30
133.20
141.10
139.50
44,662,053
Jan 12, 2026
131.30
136.60
130.70
135.70
134.16
44,296,751
Jan 9, 2026
124.60
129.80
123.60
128.80
127.34
45,380,986
Jan 8, 2026
116.10
125.60
115.10
124.20
122.79
49,071,121
Jan 7, 2026
119.20
119.70
116.20
116.40
115.08
23,166,866
Jan 6, 2026
117.40
118.80
116.50
118.40
117.06
24,376,891
Jan 5, 2026
117.00
119.30
115.80
117.10
115.77
27,621,813
Jan 2, 2026
117.40
119.10
116.80
117.20
115.87
21,161,519
Dec 31, 2025
117.00
118.00
116.40
116.90
115.57
17,942,304
Dec 30, 2025
115.30
117.40
114.90
117.00
115.67
22,242,847
Dec 29, 2025
118.50
118.60
114.70
115.10
113.79
22,203,334
Dec 26, 2025
115.60
119.60
114.00
118.10
116.76
52,095,553
Dec 25, 2025
115.00
117.30
114.00
114.90
113.60
14,727,638
Dec 24, 2025
113.50
116.70
112.90
114.00
112.71
37,511,259
Dec 23, 2025
112.10
114.10
111.40
112.90
111.62
28,473,212
Dec 22, 2025
112.00
113.70
110.70
112.10
110.83
29,388,326
Dec 19, 2025
111.40
111.60
108.90
111.00
109.74
22,746,728
Dec 18, 2025
108.70
111.40
107.70
110.90
109.64
31,143,055
Dec 17, 2025
110.80
113.40
107.20
107.90
106.68
30,930,928
Dec 16, 2025
111.60
112.80
108.70
111.00
109.74
22,919,389
Dec 15, 2025
105.20
114.70
104.90
111.50
110.23
80,501,554
Dec 12, 2025
103.50
104.60
102.50
104.30
103.12
26,101,712
Dec 11, 2025
101.10
106.50
101.00
103.00
101.83
30,354,680
Dec 10, 2025
102.30
103.00
100.20
100.50
99.36
17,271,159
Dec 9, 2025
104.30
104.40
101.90
102.00
100.84
21,316,940
Dec 8, 2025
100.00
104.50
99.20
104.30
103.12
38,954,291
Dec 5, 2025
98.50
100.30
98.05
99.35
98.22
30,033,387
Dec 4, 2025
98.50
99.40
97.45
98.10
96.99
27,911,486
Dec 3, 2025
98.05
99.30
96.80
98.50
97.38
32,652,218
Dec 2, 2025
95.90
99.00
95.40
97.95
96.84
43,444,227
Dec 1, 2025
90.60
96.05
90.60
95.10
94.02
31,792,348
Nov 28, 2025
91.75
92.10
90.60
90.60
89.57
11,706,992
Nov 27, 2025
93.20
93.95
91.60
91.75
90.71
13,171,069
Nov 26, 2025
92.50
94.65
91.85
92.90
91.85
16,417,099
Nov 25, 2025
92.00
94.95
90.60
92.30
91.25
24,179,680
Nov 24, 2025
92.60
93.05
91.80
91.80
90.76
16,097,041
Nov 21, 2025
93.70
93.70
92.00
93.10
92.04
11,308,472
Nov 20, 2025
94.15
95.60
93.40
94.00
92.93
11,842,278
Nov 19, 2025
93.30
94.25
92.90
93.70
92.64
13,421,575
Nov 18, 2025
92.00
93.20
91.00
93.20
92.14
14,181,952
Nov 17, 2025
90.70
93.20
90.15
92.30
91.25
18,720,592
Nov 14, 2025
92.80
92.90
89.75
90.30
89.27
12,749,439
Nov 13, 2025
92.40
93.50
90.80
93.50
92.44
14,916,108
Nov 12, 2025
92.85
93.40
91.50
91.95
90.91
9,817,475
Nov 11, 2025
93.95
95.30
90.00
92.35
91.30
32,258,097
Nov 10, 2025
97.40
98.25
92.90
92.95
91.89
17,149,979
Nov 7, 2025
101.90
102.00
96.10
97.10
96.00
16,121,938
Nov 6, 2025
100.50
102.50
100.40
101.80
100.64
12,678,128
Nov 5, 2025
99.65
101.60
98.75
100.00
98.86
17,992,323
Nov 4, 2025
100.20
100.60
98.65
99.20
98.07
12,760,005
Nov 3, 2025
98.70
101.20
98.65
100.20
99.06
17,875,234
