AHGAZ
AHLATCI DOĞAL GAZ DAĞITIM ENERJİ VE YATIRIM A.Ş. (AHGAZ)
48.000
₺
+1.000 (%+2.13)
AHGAZ: AHLATCI DOĞAL GAZ DAĞITIM ENERJİ VE YATIRIM A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for AHLATCI DOĞAL GAZ DAĞITIM ENERJİ VE YATIRIM A.Ş..
Historical Chart
Loading chart...
Average
OPEN 25.5253
CLOSE 25.4925
Low
LOW 16.4814
High
HIGH 36.4169
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 20.7041 | 21.3031 | 20.6842 | 20.9637 |
| 01/02/2025 | 20.9637 | 21.4429 | 20.5244 | 21.4429 |
| 01/05/2025 | 21.4229 | 21.6625 | 21.0635 | 21.343 |
| 01/06/2025 | 21.343 | 21.363 | 21.0236 | 21.1833 |
| 01/07/2025 | 21.1633 | 21.1833 | 20.8239 | 20.8239 |
| 01/08/2025 | 20.8639 | 21.3031 | 20.804 | 21.3031 |
| 01/09/2025 | 21.2632 | 21.4029 | 21.0435 | 21.4029 |
| 01/12/2025 | 21.4029 | 21.4229 | 20.9637 | 21.0236 |
| 01/13/2025 | 21.0635 | 21.1633 | 20.5644 | 20.5843 |
| 01/14/2025 | 20.5843 | 20.6442 | 20.0852 | 20.1251 |
| 01/15/2025 | 20.1651 | 20.2649 | 20.0253 | 20.0652 |
| 01/16/2025 | 20.0852 | 20.205 | 19.8955 | 19.8955 |
| 01/19/2025 | 19.9654 | 20.185 | 19.6959 | 19.7957 |
| 01/20/2025 | 19.8057 | 20.1052 | 19.616 | 19.7158 |
| 01/21/2025 | 19.7258 | 19.7757 | 19.2666 | 19.2666 |
| 01/22/2025 | 19.2666 | 19.7857 | 19.2666 | 19.7358 |
| 01/23/2025 | 19.4763 | 19.9854 | 19.4164 | 19.9355 |
| 01/26/2025 | 19.9255 | 19.9255 | 19.3664 | 19.5062 |
| 01/27/2025 | 19.4862 | 19.8057 | 19.4463 | 19.626 |
| 01/28/2025 | 19.626 | 19.7158 | 19.4164 | 19.4663 |
| 01/29/2025 | 19.4763 | 20.3647 | 19.4363 | 19.4363 |
| 01/30/2025 | 19.4563 | 19.5861 | 19.1668 | 19.1967 |
| 02/02/2025 | 19.1967 | 19.2666 | 18.7875 | 18.7875 |
| 02/03/2025 | 18.7974 | 18.9671 | 18.5479 | 18.5479 |
| 02/04/2025 | 18.5479 | 18.6677 | 17.9689 | 18.1286 |
| 02/05/2025 | 17.9689 | 18.5678 | 17.9689 | 18.5678 |
| 02/06/2025 | 18.5678 | 18.7176 | 17.7393 | 17.879 |
| 02/09/2025 | 17.879 | 17.909 | 17.0405 | 17.2002 |
| 02/10/2025 | 17.2701 | 17.4198 | 16.8308 | 17.29 |
| 02/11/2025 | 17.29 | 17.4098 | 16.8109 | 16.8508 |
| 02/12/2025 | 16.8508 | 17.2601 | 16.4814 | 17.1703 |
| 02/13/2025 | 17.2202 | 18.7276 | 17.1203 | 18.5678 |
| 02/16/2025 | 18.5878 | 19.1668 | 18.5878 | 19.067 |
| 02/17/2025 | 19.067 | 19.5461 | 18.8773 | 19.5461 |
| 02/18/2025 | 19.4663 | 19.626 | 19.2367 | 19.4663 |
| 02/19/2025 | 19.4763 | 19.9055 | 19.3864 | 19.8257 |
| 02/20/2025 | 19.8257 | 20.185 | 19.7059 | 19.8356 |
| 02/23/2025 | 19.8756 | 20.1052 | 19.8356 | 19.9554 |
| 02/24/2025 | 20.0253 | 20.2649 | 19.9255 | 20.0652 |
| 02/25/2025 | 20.1052 | 20.2849 | 19.9055 | 19.9155 |
| 02/26/2025 | 19.9355 | 20.1251 | 19.8856 | 20.0053 |
| 02/27/2025 | 19.9854 | 20.1451 | 19.5062 | 19.5062 |
| 03/02/2025 | 19.6659 | 19.6659 | 19.0071 | 19.1568 |
| 03/03/2025 | 19.1568 | 19.1768 | 18.6677 | 19.0071 |
| 03/04/2025 | 19.0171 | 19.3365 | 18.8274 | 19.2467 |
| 03/05/2025 | 19.2367 | 19.4164 | 19.1368 | 19.2367 |
| 03/06/2025 | 19.2067 | 19.5062 | 19.1768 | 19.3365 |
| 03/09/2025 | 19.3365 | 21.2632 | 19.2866 | 21.2632 |
| 03/10/2025 | 21.2632 | 21.5027 | 20.5045 | 20.5045 |
| 03/11/2025 | 20.5045 | 20.8639 | 19.9155 | 20.4645 |
| 03/12/2025 | 20.4845 | 21.3231 | 20.4446 | 20.8439 |
| 03/13/2025 | 20.9238 | 21.0435 | 20.6442 | 20.9437 |
| 03/16/2025 | 20.9437 | 21.0036 | 20.6642 | 20.7041 |
| 03/17/2025 | 20.6642 | 21.0036 | 20.3048 | 20.9637 |
| 03/18/2025 | 20.4246 | 20.4246 | 19.1868 | 19.4463 |
| 03/19/2025 | 19.4463 | 21.1234 | 19.4463 | 20.8838 |
| 03/20/2025 | 20.8239 | 21.0236 | 19.7857 | 20.5244 |
| 03/23/2025 | 20.4645 | 21.0236 | 20.3248 | 20.7441 |
| 03/24/2025 | 20.8439 | 21.3031 | 20.6642 | 21.0635 |
| 03/25/2025 | 21.0635 | 21.2632 | 20.784 | 20.9437 |
| 03/26/2025 | 21.0635 | 21.383 | 20.6642 | 20.6642 |
| 03/27/2025 | 20.804 | 20.8838 | 20.0852 | 20.764 |
| 04/01/2025 | 20.7441 | 20.784 | 20.4047 | 20.4645 |
| 04/02/2025 | 20.4645 | 20.8838 | 20.4246 | 20.6243 |
| 04/03/2025 | 20.7241 | 20.8639 | 20.3847 | 20.5644 |
| 04/06/2025 | 20.5644 | 20.9836 | 19.9854 | 20.784 |
| 04/07/2025 | 20.9437 | 22.5609 | 20.9437 | 22.4611 |
| 04/08/2025 | 22.4611 | 22.6607 | 21.5626 | 21.5626 |
| 04/09/2025 | 22.1416 | 22.7406 | 21.0435 | 22.7406 |
| 04/10/2025 | 22.7406 | 23.5592 | 22.2814 | 22.2814 |
| 04/13/2025 | 22.3613 | 22.541 | 21.8222 | 21.8222 |
| 04/14/2025 | 21.8222 | 22.4212 | 21.5027 | 22.2015 |
| 04/15/2025 | 22.1217 | 22.1217 | 21.2632 | 21.2632 |
| 04/16/2025 | 21.3031 | 22.3014 | 21.3031 | 22.0218 |
| 04/17/2025 | 22.0618 | 23.3595 | 21.7623 | 22.8604 |
| 04/20/2025 | 22.8404 | 23.0201 | 21.9021 | 21.9021 |
| 04/21/2025 | 21.9819 | 22.4212 | 21.4628 | 21.6225 |
| 04/23/2025 | 21.5626 | 21.922 | 21.1833 | 21.2831 |
| 04/24/2025 | 21.2831 | 22.1616 | 21.0236 | 21.942 |
| 04/27/2025 | 21.942 | 22.1416 | 21.2632 | 21.2632 |
| 04/28/2025 | 21.4029 | 21.962 | 21.0635 | 21.962 |
| 04/29/2025 | 21.7623 | 21.7623 | 21.0635 | 21.2831 |
| 05/01/2025 | 21.343 | 21.6225 | 21.2033 | 21.4828 |
| 05/04/2025 | 21.5626 | 21.962 | 21.1234 | 21.5826 |
| 05/05/2025 | 21.5826 | 21.9819 | 21.4429 | 21.7623 |
| 05/06/2025 | 21.8222 | 22.0618 | 21.1833 | 21.4229 |
| 05/07/2025 | 21.5626 | 21.7623 | 21.383 | 21.6625 |
| 05/08/2025 | 21.6824 | 22.9802 | 21.5427 | 22.521 |
| 05/11/2025 | 22.6807 | 22.9403 | 21.5626 | 21.9021 |
| 05/12/2025 | 22.0618 | 23.4594 | 21.8621 | 22.7406 |
| 05/13/2025 | 22.5809 | 23.1798 | 22.1816 | 23.08 |
| 05/14/2025 | 23.08 | 23.9385 | 22.9003 | 23.7588 |
| 05/15/2025 | 23.7588 | 26.1148 | 23.659 | 25.955 |
| 05/19/2025 | 25.955 | 26.3344 | 24.9767 | 25.5757 |
| 05/20/2025 | 25.6356 | 26.9733 | 25.3561 | 25.8552 |
| 05/21/2025 | 25.8552 | 26.1347 | 24.8969 | 25.6556 |
| 05/22/2025 | 25.7953 | 25.955 | 24.5175 | 24.9568 |
| 05/25/2025 | 24.9568 | 25.2562 | 24.2979 | 24.6573 |
| 05/26/2025 | 24.6772 | 24.7571 | 24.1382 | 24.1382 |
| 05/27/2025 | 24.0983 | 24.4177 | 23.8587 | 23.9385 |
| 05/28/2025 | 24.0583 | 24.3977 | 23.8786 | 24.0184 |
| 05/29/2025 | 24.0983 | 24.258 | 23.6191 | 24.218 |
| 06/01/2025 | 24.218 | 25.995 | 24.0783 | 25.6156 |
| 06/02/2025 | 26.0349 | 26.1547 | 25.2962 | 25.4958 |
| 06/03/2025 | 25.4958 | 27.0731 | 25.2363 | 26.554 |
| 06/04/2025 | 26.554 | 27.4125 | 26.5141 | 26.9932 |
| 06/09/2025 | 27.1929 | 28.0514 | 26.8335 | 27.7519 |
| 06/10/2025 | 27.8118 | 27.9516 | 27.5722 | 27.732 |
| 06/11/2025 | 27.732 | 28.4507 | 27.2927 | 28.2511 |
| 06/12/2025 | 27.3925 | 28.2311 | 26.1148 | 28.0115 |
| 06/15/2025 | 27.9516 | 28.1512 | 27.3925 | 27.4724 |
| 06/16/2025 | 27.4724 | 28.8301 | 27.3326 | 28.5705 |
| 06/17/2025 | 28.5705 | 28.7901 | 28.1512 | 28.6703 |
| 06/18/2025 | 28.6703 | 29.2493 | 28.5106 | 28.6104 |
| 06/19/2025 | 28.6104 | 29.7884 | 28.4307 | 29.1096 |
| 06/22/2025 | 29.1096 | 29.2893 | 27.692 | 29.0497 |
| 06/23/2025 | 29.2893 | 29.4091 | 27.7919 | 27.9516 |
| 06/24/2025 | 28.1113 | 28.4707 | 27.0531 | 27.2129 |
| 06/25/2025 | 27.2129 | 27.6122 | 27.0731 | 27.0731 |
| 06/26/2025 | 27.0931 | 27.8517 | 26.4941 | 27.3726 |
| 06/29/2025 | 27.3726 | 28.271 | 27.153 | 27.8118 |
| 06/30/2025 | 27.7719 | 28.1512 | 27.4924 | 27.6721 |
| 07/01/2025 | 27.9516 | 28.5705 | 27.5523 | 27.6321 |
| 07/02/2025 | 27.7519 | 28.291 | 27.3726 | 27.8517 |
| 07/03/2025 | 27.8517 | 28.1512 | 27.7919 | 27.7919 |
| 07/06/2025 | 27.7519 | 27.7519 | 27.0132 | 27.0931 |
| 07/07/2025 | 27.113 | 27.4724 | 26.7537 | 27.0132 |
| 07/08/2025 | 27.0132 | 27.7519 | 27.0132 | 27.1929 |
| 07/09/2025 | 27.3526 | 27.3925 | 26.7736 | 26.7736 |
| 07/10/2025 | 26.7736 | 26.8734 | 26.5939 | 26.7537 |
| 07/13/2025 | 26.7537 | 26.9733 | 26.574 | 26.5939 |
| 07/15/2025 | 26.6339 | 26.8734 | 26.5141 | 26.6339 |
| 07/16/2025 | 26.6538 | 27.8318 | 26.6538 | 27.5123 |
| 07/17/2025 | 27.7519 | 28.2511 | 27.4724 | 27.732 |
| 07/20/2025 | 27.7519 | 28.3509 | 27.1929 | 27.2328 |
| 07/21/2025 | 27.4724 | 27.8118 | 27.133 | 27.2927 |
| 07/22/2025 | 27.2927 | 28.1512 | 27.113 | 27.3526 |
| 07/23/2025 | 27.3925 | 27.9715 | 27.3925 | 27.7919 |
| 07/24/2025 | 27.9715 | 28.3709 | 27.8318 | 28.2511 |
| 07/27/2025 | 28.2311 | 28.8301 | 28.0314 | 28.7502 |
| 07/28/2025 | 28.7901 | 29.1096 | 28.271 | 28.311 |
| 07/29/2025 | 28.3709 | 30.1877 | 28.291 | 29.5688 |
| 07/30/2025 | 29.6486 | 30.2875 | 29.2693 | 29.449 |
| 07/31/2025 | 29.449 | 30.2476 | 29.449 | 29.9481 |
| 08/03/2025 | 30.028 | 30.3874 | 29.9082 | 29.988 |
| 08/04/2025 | 30.0679 | 30.7467 | 29.9082 | 30.1278 |
| 08/05/2025 | 30.4073 | 33.1027 | 30.1877 | 33.0428 |
| 08/06/2025 | 32.923 | 33.502 | 32.3639 | 33.2823 |
| 08/07/2025 | 33.3023 | 34.3605 | 33.1426 | 33.7415 |
| 08/10/2025 | 33.7615 | 34.7997 | 33.7615 | 34.3804 |
| 08/11/2025 | 34.3405 | 34.9594 | 34.3405 | 34.6999 |
| 08/12/2025 | 34.7398 | 34.9794 | 33.5419 | 33.9412 |
| 08/13/2025 | 34.081 | 35.0193 | 33.6417 | 34.64 |
| 08/14/2025 | 34.6799 | 35.0992 | 33.9013 | 34.9594 |
| 08/17/2025 | 35.0393 | 35.3787 | 34.7997 | 35.2789 |
| 08/18/2025 | 35.2789 | 35.4386 | 34.9395 | 35.219 |
| 08/19/2025 | 35.219 | 35.6782 | 34.9594 | 35.4586 |
| 08/20/2025 | 35.5384 | 35.7381 | 35.1591 | 35.4785 |
| 08/21/2025 | 35.5384 | 35.778 | 35.4386 | 35.7181 |
| 08/24/2025 | 35.7581 | 35.9377 | 34.4803 | 35.4386 |
| 08/25/2025 | 35.5384 | 35.5384 | 31.9447 | 33.6018 |
| 08/26/2025 | 33.5818 | 33.6018 | 32.8631 | 33.0627 |
| 08/27/2025 | 33.0627 | 34.1409 | 32.9829 | 33.2025 |
| 08/28/2025 | 33.3422 | 34.2407 | 33.3422 | 34.1409 |
| 08/31/2025 | 34.1608 | 34.7997 | 34.1608 | 34.6999 |
| 09/01/2025 | 34.7598 | 35.1391 | 34.1409 | 35.0393 |
| 09/02/2025 | 35.0593 | 35.7381 | 35.0393 | 35.5384 |
| 09/03/2025 | 35.6582 | 36.357 | 35.5384 | 36.0376 |
| 09/04/2025 | 36.2372 | 36.4169 | 35.8978 | 36.337 |
| 09/07/2025 | 36.2772 | 36.2772 | 34.64 | 35.2988 |
| 09/08/2025 | 35.2988 | 35.4586 | 34.4603 | 34.7398 |
| 09/09/2025 | 34.9395 | 35.4386 | 34.4004 | 34.4803 |
| 09/10/2025 | 34.5202 | 35.5384 | 33.482 | 33.482 |
| 09/11/2025 | 33.5619 | 33.8414 | 32.8231 | 32.9429 |
| 09/14/2025 | 32.923 | 34.5202 | 32.4238 | 34.4403 |
| 09/15/2025 | 34.1409 | 34.3405 | 32.5636 | 33.7216 |
| 09/16/2025 | 33.7615 | 33.9412 | 32.3639 | 32.3639 |
| 09/17/2025 | 32.4438 | 33.3622 | 32.3839 | 33.1027 |
| 09/18/2025 | 33.1027 | 33.3422 | 31.9846 | 32.5836 |
| 09/21/2025 | 32.7832 | 33.4421 | 32.7832 | 33.2424 |
| 09/22/2025 | 33.1625 | 33.1625 | 31.5653 | 32.2641 |
| 09/23/2025 | 32.2641 | 32.5237 | 30.8466 | 31.0263 |
| 09/24/2025 | 31.0263 | 31.9447 | 30.5071 | 31.4855 |
| 09/25/2025 | 31.8448 | 31.9447 | 30.7867 | 31.1261 |
| 09/28/2025 | 31.1261 | 31.4056 | 30.1078 | 30.1078 |
| 09/29/2025 | 30.2476 | 30.3474 | 27.2528 | 28.85 |
| 09/30/2025 | 29.0497 | 29.5288 | 28.0714 | 29.0696 |
| 10/01/2025 | 29.0696 | 29.449 | 28.4906 | 28.8301 |
| 10/02/2025 | 28.8301 | 29.1695 | 27.2328 | 27.7519 |
| 10/05/2025 | 27.8917 | 28.271 | 27.4325 | 27.5123 |
| 10/06/2025 | 27.5123 | 29.6486 | 27.3127 | 29.1295 |
| 10/07/2025 | 29.1295 | 29.4091 | 28.311 | 28.4108 |
| 10/08/2025 | 28.7702 | 28.7702 | 27.7519 | 27.9316 |
| 10/09/2025 | 28.0714 | 28.6703 | 27.2528 | 27.2528 |
| 10/12/2025 | 27.1729 | 27.1729 | 26.4741 | 26.4741 |
| 10/13/2025 | 26.6339 | 26.6339 | 24.9568 | 24.9568 |
| 10/14/2025 | 25.1365 | 26.4941 | 24.797 | 26.2545 |
| 10/15/2025 | 26.2745 | 26.5939 | 25.1564 | 25.1764 |
| 10/16/2025 | 25.1764 | 25.396 | 24.4177 | 24.7571 |
| 10/19/2025 | 24.9168 | 25.1764 | 24.6573 | 24.7172 |
| 10/20/2025 | 24.9168 | 25.396 | 24.6772 | 24.6772 |
| 10/21/2025 | 24.7371 | 24.8969 | 24.2979 | 24.8769 |
| 10/22/2025 | 24.8969 | 27.0332 | 24.837 | 26.3543 |
| 10/23/2025 | 26.3543 | 27.4125 | 25.8752 | 26.8934 |
| 10/26/2025 | 27.0531 | 28.1313 | 26.6738 | 27.9516 |
| 10/27/2025 | 27.9516 | 28.6304 | 27.8717 | 27.9316 |
| 10/29/2025 | 27.9316 | 28.6304 | 27.8517 | 28.291 |
| 10/30/2025 | 28.291 | 28.89 | 28.1712 | 28.6703 |
| 11/02/2025 | 28.6703 | 29.1695 | 28.5705 | 28.5705 |
| 11/03/2025 | 28.5705 | 29.2493 | 27.692 | 29.0297 |
| 11/04/2025 | 29.0297 | 29.0497 | 28.4507 | 28.4507 |
| 11/05/2025 | 28.4906 | 28.5306 | 27.6521 | 27.8717 |
| 11/06/2025 | 27.8717 | 28.2111 | 27.3726 | 27.7719 |
| 11/09/2025 | 27.8118 | 27.9516 | 27.2129 | 27.5722 |
| 11/10/2025 | 27.9516 | 29.4091 | 26.8934 | 27.3925 |
| 11/11/2025 | 27.5523 | 27.6122 | 26.3543 | 26.7936 |
| 11/12/2025 | 26.9134 | 26.9932 | 25.975 | 26.1148 |
| 11/13/2025 | 26.1148 | 26.1747 | 25.5757 | 25.7953 |
| 11/16/2025 | 25.7953 | 26.8335 | 25.7953 | 26.8135 |
| 11/17/2025 | 26.8135 | 27.1929 | 26.4941 | 26.9932 |
| 11/18/2025 | 26.9932 | 27.2129 | 26.2944 | 26.2944 |
| 11/19/2025 | 26.3144 | 27.3127 | 26.3144 | 26.9333 |
| 11/20/2025 | 26.9733 | 27.1729 | 26.5939 | 26.6938 |
| 11/23/2025 | 26.7537 | 27.8917 | 26.4941 | 26.9932 |
| 11/24/2025 | 27.1929 | 29.4689 | 26.1148 | 28.2111 |
| 11/25/2025 | 28.5905 | 28.9498 | 26.3543 | 26.3543 |
| 11/26/2025 | 26.3543 | 26.6938 | 26.1547 | 26.574 |
| 11/27/2025 | 26.574 | 26.8934 | 25.5957 | 25.6156 |
| 11/30/2025 | 26.0349 | 26.5141 | 25.376 | 25.5358 |
| 12/01/2025 | 25.8752 | 26.9533 | 25.6356 | 26.1547 |
| 12/02/2025 | 26.1547 | 26.6339 | 25.5957 | 25.5957 |
| 12/03/2025 | 25.6556 | 26.0149 | 25.0366 | 25.1764 |
| 12/04/2025 | 25.1963 | 25.6556 | 25.1564 | 25.5757 |
| 12/07/2025 | 25.5957 | 25.995 | 25.396 | 25.4958 |
| 12/08/2025 | 25.5957 | 25.6356 | 25.0766 | 25.1165 |
| 12/09/2025 | 25.1764 | 25.2962 | 24.837 | 24.837 |
| 12/10/2025 | 24.8969 | 25.2762 | 24.817 | 24.8569 |
| 12/11/2025 | 24.9368 | 24.9767 | 24.3977 | 24.5175 |
| 12/14/2025 | 24.5974 | 24.7371 | 24.3977 | 24.4776 |
| 12/15/2025 | 24.4776 | 24.5375 | 23.7189 | 23.7788 |
| 12/16/2025 | 23.7788 | 24.0583 | 23.659 | 23.6989 |
| 12/17/2025 | 23.7189 | 23.8587 | 23.4394 | 23.639 |
| 12/18/2025 | 23.639 | 24.0583 | 23.3995 | 24.0583 |
| 12/21/2025 | 24.0583 | 24.1981 | 23.1 | 23.1 |
| 12/22/2025 | 23.1 | 23.1599 | 22.4811 | 22.4811 |
| 12/23/2025 | 22.4811 | 23.1 | 22.4811 | 22.7606 |
| 12/24/2025 | 22.8005 | 23.2198 | 22.7805 | 22.8804 |
| 12/25/2025 | 23.0002 | 23.1 | 22.4411 | 22.9602 |
| 12/28/2025 | 23.0201 | 23.2198 | 21.9021 | 22.2415 |
| 12/29/2025 | 22.2415 | 22.6008 | 22.0019 | 22.1616 |
| 12/30/2025 | 22.2015 | 22.501 | 21.7823 | 22.4611 |