ANSGR
ANADOLU ANONİM TÜRK SİGORTA ŞİRKETİ (ANSGR)
23.820
₺
-0.180 (%-0.75)
ANSGR: ANADOLU ANONİM TÜRK SİGORTA ŞİRKETİ Historical Data
Historical price data, yearly archive and performance analysis for ANADOLU ANONİM TÜRK SİGORTA ŞİRKETİ.
Historical Chart
Loading chart...
Average
OPEN 22.1689
CLOSE 22.1391
Low
LOW 18.5164
High
HIGH 27.1749
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 23.6501 | 24.1049 | 23.3999 | 23.8093 |
| 01/02/2025 | 23.8775 | 23.8775 | 22.7632 | 23.0588 |
| 01/05/2025 | 23.0588 | 23.2408 | 22.7859 | 22.8769 |
| 01/06/2025 | 22.7291 | 23.1953 | 22.695 | 23.0361 |
| 01/07/2025 | 23.0361 | 23.1498 | 22.5472 | 22.8087 |
| 01/08/2025 | 22.8542 | 23.3317 | 22.8087 | 23.2635 |
| 01/09/2025 | 23.5137 | 24.6052 | 23.5137 | 24.1503 |
| 01/12/2025 | 24.1049 | 24.7188 | 23.7638 | 24.6507 |
| 01/13/2025 | 24.4915 | 24.9917 | 24.2868 | 24.8781 |
| 01/14/2025 | 24.8781 | 25.1965 | 24.628 | 25.1055 |
| 01/15/2025 | 25.3556 | 26.197 | 25.1737 | 25.6057 |
| 01/16/2025 | 25.6057 | 26.1742 | 25.4693 | 25.9014 |
| 01/19/2025 | 25.9696 | 26.4471 | 25.9241 | 26.1061 |
| 01/20/2025 | 26.0834 | 26.2425 | 25.3329 | 25.6285 |
| 01/21/2025 | 25.6285 | 26.0606 | 25.4693 | 25.8105 |
| 01/22/2025 | 25.8105 | 26.1515 | 25.4921 | 25.674 |
| 01/23/2025 | 25.674 | 25.9014 | 25.3101 | 25.7877 |
| 01/26/2025 | 25.674 | 26.1515 | 25.4238 | 25.6285 |
| 01/27/2025 | 25.5376 | 25.8332 | 25.4011 | 25.5376 |
| 01/28/2025 | 25.5376 | 25.8559 | 25.4238 | 25.6057 |
| 01/29/2025 | 25.674 | 25.7422 | 25.3556 | 25.583 |
| 01/30/2025 | 25.8559 | 25.8786 | 24.5825 | 25.1282 |
| 02/02/2025 | 24.9917 | 24.9917 | 24.3778 | 24.5142 |
| 02/03/2025 | 24.3778 | 25.5148 | 24.3778 | 25.3101 |
| 02/04/2025 | 25.3101 | 25.4921 | 24.3323 | 25.2192 |
| 02/05/2025 | 25.4693 | 25.6285 | 24.3323 | 24.4232 |
| 02/06/2025 | 24.4232 | 24.7643 | 24.3323 | 24.537 |
| 02/09/2025 | 25.151 | 25.8559 | 24.4915 | 25.1965 |
| 02/10/2025 | 25.1965 | 26.0379 | 25.0145 | 25.7422 |
| 02/11/2025 | 25.8105 | 26.2652 | 25.1737 | 25.5148 |
| 02/12/2025 | 25.583 | 25.8559 | 24.8098 | 25.3329 |
| 02/13/2025 | 25.3329 | 25.5148 | 24.8553 | 24.8553 |
| 02/16/2025 | 24.8781 | 24.9463 | 24.4687 | 24.7643 |
| 02/17/2025 | 24.5142 | 25.9469 | 24.5142 | 25.9241 |
| 02/18/2025 | 25.8786 | 26.0606 | 25.6285 | 25.8786 |
| 02/19/2025 | 25.7877 | 26.7428 | 25.7877 | 26.5154 |
| 02/20/2025 | 26.5154 | 27.1749 | 25.9014 | 26.288 |
| 02/23/2025 | 26.379 | 26.6064 | 25.3556 | 25.3556 |
| 02/24/2025 | 25.4011 | 25.4238 | 24.3778 | 24.8781 |
| 02/25/2025 | 24.8781 | 25.242 | 24.6507 | 25.2192 |
| 02/26/2025 | 25.2192 | 25.3556 | 24.9691 | 25.1965 |
| 02/27/2025 | 24.9236 | 25.3329 | 24.2868 | 24.3778 |
| 03/02/2025 | 24.4006 | 24.6735 | 23.6273 | 23.7411 |
| 03/03/2025 | 23.7411 | 24.446 | 23.5591 | 24.0594 |
| 03/04/2025 | 24.0594 | 24.446 | 23.9457 | 24.1731 |
| 03/05/2025 | 24.3096 | 24.6735 | 23.9912 | 24.3551 |
| 03/06/2025 | 24.5142 | 24.7871 | 23.3089 | 24.0594 |
| 03/09/2025 | 24.0822 | 24.4006 | 23.6501 | 23.8321 |
| 03/10/2025 | 23.7411 | 24.0822 | 23.3317 | 23.7183 |
| 03/11/2025 | 23.8093 | 24.3096 | 23.8093 | 24.3096 |
| 03/12/2025 | 24.4232 | 25.4921 | 24.3323 | 25.0372 |
| 03/13/2025 | 25.3784 | 25.6967 | 25.151 | 25.4238 |
| 03/16/2025 | 25.6512 | 25.7877 | 25.3556 | 25.583 |
| 03/17/2025 | 25.674 | 26.288 | 25.6512 | 25.8332 |
| 03/18/2025 | 24.9008 | 24.9008 | 23.2635 | 23.2635 |
| 03/19/2025 | 22.9906 | 23.7866 | 22.0924 | 23.7866 |
| 03/20/2025 | 23.5818 | 23.5818 | 21.4102 | 22.2288 |
| 03/23/2025 | 22.081 | 23.0816 | 21.4329 | 22.297 |
| 03/24/2025 | 22.3994 | 23.8775 | 22.3994 | 23.6273 |
| 03/25/2025 | 23.6273 | 23.9002 | 23.0361 | 23.1953 |
| 03/26/2025 | 23.7411 | 23.8775 | 22.7063 | 22.7063 |
| 03/27/2025 | 22.825 | 22.8488 | 21.8043 | 22.0773 |
| 04/01/2025 | 22.0891 | 22.6233 | 22.0773 | 22.4333 |
| 04/02/2025 | 22.5046 | 23.1693 | 22.4452 | 22.552 |
| 04/03/2025 | 22.552 | 22.8607 | 21.9704 | 22.3147 |
| 04/06/2025 | 21.8399 | 22.1366 | 21.1277 | 22.1366 |
| 04/07/2025 | 22.2672 | 22.3265 | 21.8992 | 21.9348 |
| 04/08/2025 | 21.8161 | 22.1485 | 21.4719 | 21.4719 |
| 04/09/2025 | 21.9586 | 21.9586 | 21.6262 | 21.7212 |
| 04/10/2025 | 21.6737 | 21.6974 | 20.5936 | 20.6173 |
| 04/13/2025 | 20.6292 | 20.7598 | 20.0595 | 20.0951 |
| 04/14/2025 | 20.1188 | 20.5936 | 19.193 | 19.2286 |
| 04/15/2025 | 19.2523 | 19.4897 | 18.5164 | 19.2286 |
| 04/16/2025 | 19.2761 | 21.0802 | 19.2761 | 20.8666 |
| 04/17/2025 | 20.9615 | 21.7805 | 20.5817 | 21.1277 |
| 04/20/2025 | 21.1633 | 21.4957 | 20.7835 | 21.1277 |
| 04/21/2025 | 21.2464 | 21.4482 | 20.3918 | 20.6173 |
| 04/23/2025 | 20.285 | 20.7598 | 20.2612 | 20.6054 |
| 04/24/2025 | 20.6411 | 21.1277 | 20.4986 | 20.8903 |
| 04/27/2025 | 20.5936 | 21.3176 | 20.4037 | 20.9853 |
| 04/28/2025 | 21.0802 | 21.2108 | 20.7479 | 20.9378 |
| 04/29/2025 | 21.0446 | 21.104 | 20.5817 | 20.7598 |
| 05/01/2025 | 20.7598 | 21.1752 | 20.6885 | 21.1752 |
| 05/04/2025 | 21.1871 | 21.7568 | 20.8428 | 21.1633 |
| 05/05/2025 | 21.0921 | 21.4601 | 20.9378 | 20.9378 |
| 05/06/2025 | 21.0802 | 21.2939 | 20.8903 | 20.9615 |
| 05/07/2025 | 20.9734 | 21.2939 | 20.9497 | 21.2939 |
| 05/08/2025 | 21.4957 | 21.555 | 21.0209 | 21.555 |
| 05/11/2025 | 21.6618 | 21.9467 | 21.4007 | 21.6618 |
| 05/12/2025 | 21.6618 | 21.7449 | 21.4126 | 21.5194 |
| 05/13/2025 | 21.555 | 21.733 | 21.1871 | 21.5075 |
| 05/14/2025 | 21.5787 | 22.0417 | 21.4126 | 21.9467 |
| 05/15/2025 | 22.1485 | 22.552 | 21.9586 | 22.5283 |
| 05/19/2025 | 22.7538 | 22.9793 | 21.6262 | 21.923 |
| 05/20/2025 | 21.9586 | 22.4571 | 21.7568 | 22.006 |
| 05/21/2025 | 22.0773 | 22.1722 | 21.0565 | 21.7093 |
| 05/22/2025 | 21.7093 | 21.923 | 21.0565 | 21.923 |
| 05/25/2025 | 21.7449 | 21.8399 | 21.0684 | 21.1633 |
| 05/26/2025 | 21.1633 | 21.3057 | 20.6529 | 20.8428 |
| 05/27/2025 | 20.8547 | 21.009 | 20.5342 | 20.9022 |
| 05/28/2025 | 20.9734 | 21.282 | 20.8072 | 21.0921 |
| 05/29/2025 | 21.104 | 21.2464 | 20.6173 | 20.8903 |
| 06/01/2025 | 20.6648 | 20.8903 | 20.3206 | 20.4155 |
| 06/02/2025 | 20.463 | 20.6885 | 19.8814 | 19.9408 |
| 06/03/2025 | 19.9408 | 20.0951 | 19.8221 | 19.9645 |
| 06/04/2025 | 19.9645 | 20.0832 | 19.8695 | 19.8695 |
| 06/09/2025 | 19.9051 | 20.4749 | 19.9051 | 20.4393 |
| 06/10/2025 | 20.3324 | 20.4274 | 19.9526 | 20.1188 |
| 06/11/2025 | 20.0832 | 20.0832 | 19.466 | 19.8339 |
| 06/12/2025 | 19.2405 | 19.8102 | 18.5639 | 19.8102 |
| 06/15/2025 | 20.1544 | 20.6767 | 19.5253 | 20.4868 |
| 06/16/2025 | 20.5342 | 20.5342 | 19.6678 | 20.1781 |
| 06/17/2025 | 20.0951 | 20.0951 | 19.5728 | 19.9408 |
| 06/18/2025 | 19.9289 | 20.0951 | 18.9437 | 19.6915 |
| 06/19/2025 | 19.7034 | 19.9645 | 19.5135 | 19.9645 |
| 06/22/2025 | 19.7034 | 20.2019 | 19.5728 | 20.0832 |
| 06/23/2025 | 20.4155 | 20.8547 | 20.3324 | 20.7716 |
| 06/24/2025 | 20.6767 | 21.3295 | 20.6648 | 21.0684 |
| 06/25/2025 | 21.1158 | 21.1989 | 20.8191 | 21.0209 |
| 06/26/2025 | 20.9378 | 21.1752 | 20.5698 | 21.0802 |
| 06/29/2025 | 21.0446 | 22.0773 | 21.0209 | 22.0773 |
| 06/30/2025 | 22.0417 | 22.5046 | 21.5906 | 22.1247 |
| 07/01/2025 | 22.2316 | 22.6945 | 21.9348 | 22.0535 |
| 07/02/2025 | 22.1485 | 22.3384 | 21.6381 | 22.0535 |
| 07/03/2025 | 22.0535 | 22.2078 | 21.5906 | 21.8517 |
| 07/06/2025 | 21.7687 | 21.7687 | 20.9378 | 21.1752 |
| 07/07/2025 | 21.2345 | 21.3888 | 20.6529 | 20.6529 |
| 07/08/2025 | 20.7004 | 21.0327 | 20.558 | 20.9022 |
| 07/09/2025 | 20.9734 | 21.2701 | 20.9141 | 20.9378 |
| 07/10/2025 | 20.9971 | 21.1514 | 20.7479 | 21.1277 |
| 07/13/2025 | 21.2464 | 21.2939 | 20.8903 | 21.0327 |
| 07/15/2025 | 21.0802 | 23.1218 | 21.0802 | 21.5075 |
| 07/16/2025 | 21.6856 | 22.3028 | 21.3651 | 21.8399 |
| 07/17/2025 | 21.8517 | 22.742 | 21.7924 | 22.552 |
| 07/20/2025 | 23.0268 | 23.1218 | 22.5046 | 22.6589 |
| 07/21/2025 | 22.6826 | 23.1336 | 22.5283 | 22.6114 |
| 07/22/2025 | 22.6351 | 22.8488 | 22.552 | 22.6233 |
| 07/23/2025 | 22.6707 | 23.1811 | 22.6114 | 23.0268 |
| 07/24/2025 | 23.1099 | 23.5847 | 23.1099 | 23.4423 |
| 07/27/2025 | 23.5966 | 24.0951 | 22.9437 | 22.9437 |
| 07/28/2025 | 22.92 | 23.0387 | 22.8132 | 22.9912 |
| 07/29/2025 | 23.0268 | 23.5966 | 22.8725 | 23.4304 |
| 07/30/2025 | 23.466 | 23.8577 | 23.371 | 23.5966 |
| 07/31/2025 | 23.6559 | 24.285 | 23.4185 | 23.5847 |
| 08/03/2025 | 22.9081 | 23.0031 | 22.2909 | 22.5046 |
| 08/04/2025 | 22.5758 | 22.6945 | 22.1841 | 22.1841 |
| 08/05/2025 | 22.2078 | 22.2672 | 21.6974 | 22.006 |
| 08/06/2025 | 22.0535 | 22.3147 | 22.0417 | 22.1129 |
| 08/07/2025 | 22.2909 | 22.4452 | 22.101 | 22.1129 |
| 08/10/2025 | 22.196 | 22.4808 | 22.1722 | 22.196 |
| 08/11/2025 | 22.1485 | 22.1841 | 21.8399 | 21.923 |
| 08/12/2025 | 22.2387 | 22.4856 | 21.8589 | 21.9728 |
| 08/13/2025 | 21.9918 | 22.1247 | 21.7069 | 21.7069 |
| 08/14/2025 | 21.7259 | 21.7829 | 21.3461 | 21.3651 |
| 08/17/2025 | 21.3651 | 21.574 | 21.1562 | 21.4221 |
| 08/18/2025 | 21.4221 | 21.498 | 21.0233 | 21.0233 |
| 08/19/2025 | 21.0802 | 21.3651 | 20.8523 | 21.0233 |
| 08/20/2025 | 21.0992 | 21.555 | 21.0992 | 21.3651 |
| 08/21/2025 | 21.555 | 21.574 | 20.9473 | 21.0043 |
| 08/24/2025 | 21.1752 | 21.1752 | 20.9853 | 21.0802 |
| 08/25/2025 | 21.1182 | 21.7639 | 21.0043 | 21.4411 |
| 08/26/2025 | 21.555 | 21.593 | 21.0233 | 21.1182 |
| 08/27/2025 | 21.1372 | 21.4031 | 20.9853 | 21.0422 |
| 08/28/2025 | 21.0612 | 21.3271 | 21.0422 | 21.2132 |
| 08/31/2025 | 21.2891 | 21.3461 | 21.0612 | 21.1182 |
| 09/01/2025 | 21.1562 | 21.2322 | 20.0167 | 20.6814 |
| 09/02/2025 | 20.6244 | 20.6434 | 19.9597 | 20.5105 |
| 09/03/2025 | 20.5105 | 20.8903 | 20.4725 | 20.7004 |
| 09/04/2025 | 20.7574 | 20.8144 | 20.4725 | 20.5485 |
| 09/07/2025 | 19.9977 | 20.2826 | 19.8458 | 20.2066 |
| 09/08/2025 | 20.1497 | 20.3206 | 19.9787 | 19.9787 |
| 09/09/2025 | 20.0547 | 20.2066 | 19.9408 | 20.0737 |
| 09/10/2025 | 20.0737 | 20.6434 | 20.0167 | 20.0927 |
| 09/11/2025 | 20.1876 | 20.2066 | 19.7698 | 20.1686 |
| 09/14/2025 | 20.1307 | 21.1562 | 19.8268 | 21.0612 |
| 09/15/2025 | 21.2701 | 21.2701 | 20.7004 | 21.0802 |
| 09/16/2025 | 21.1372 | 21.1372 | 20.8333 | 20.9283 |
| 09/17/2025 | 20.9473 | 21.2322 | 20.6624 | 20.7954 |
| 09/18/2025 | 20.8333 | 20.9663 | 20.3206 | 20.3206 |
| 09/21/2025 | 20.6244 | 21.1752 | 20.6244 | 21.0802 |
| 09/22/2025 | 20.9093 | 20.9093 | 20.4155 | 20.4155 |
| 09/23/2025 | 20.5105 | 20.5295 | 20.1117 | 20.2826 |
| 09/24/2025 | 20.3206 | 20.3965 | 20.0547 | 20.0737 |
| 09/25/2025 | 20.1497 | 20.6054 | 20.0737 | 20.3586 |
| 09/28/2025 | 20.3206 | 20.3396 | 19.9977 | 20.2256 |
| 09/29/2025 | 20.2256 | 20.5295 | 20.1117 | 20.3396 |
| 09/30/2025 | 20.3965 | 20.5675 | 20.0927 | 20.5105 |
| 10/01/2025 | 20.5105 | 20.5485 | 19.7698 | 19.7698 |
| 10/02/2025 | 19.9597 | 20.1876 | 19.6369 | 19.6559 |
| 10/05/2025 | 19.7319 | 19.7888 | 19.2951 | 19.2951 |
| 10/06/2025 | 19.333 | 20.0737 | 19.2571 | 19.9787 |
| 10/07/2025 | 20.0547 | 20.8523 | 19.9787 | 20.1307 |
| 10/08/2025 | 20.3206 | 20.3965 | 19.9028 | 20.0547 |
| 10/09/2025 | 20.1117 | 20.7194 | 20.0737 | 20.7004 |
| 10/12/2025 | 20.7004 | 20.7004 | 20.2446 | 20.3396 |
| 10/13/2025 | 20.3396 | 20.4725 | 19.7508 | 19.8648 |
| 10/14/2025 | 20.0357 | 20.3776 | 19.8078 | 20.2446 |
| 10/15/2025 | 20.0927 | 20.5105 | 20.0927 | 20.3965 |
| 10/16/2025 | 20.3776 | 20.3776 | 19.9028 | 20.1686 |
| 10/19/2025 | 20.2446 | 20.7954 | 20.1686 | 20.7004 |
| 10/20/2025 | 20.7954 | 21.4221 | 20.7574 | 21.3841 |
| 10/21/2025 | 21.4411 | 21.8399 | 21.2511 | 21.2891 |
| 10/22/2025 | 21.3461 | 21.8019 | 20.9853 | 21.6879 |
| 10/23/2025 | 21.8968 | 22.4096 | 21.4031 | 22.1247 |
| 10/26/2025 | 22.1247 | 22.6755 | 21.4031 | 22.3336 |
| 10/27/2025 | 22.3336 | 22.5236 | 22.0488 | 22.1817 |
| 10/29/2025 | 22.2007 | 22.3906 | 21.7639 | 22.1058 |
| 10/30/2025 | 22.0868 | 22.5046 | 21.9728 | 22.0108 |
| 11/02/2025 | 22.0678 | 22.7515 | 22.0108 | 22.3147 |
| 11/03/2025 | 22.3906 | 22.7325 | 22.1437 | 22.2577 |
| 11/04/2025 | 22.2957 | 22.6755 | 22.0298 | 22.5236 |
| 11/05/2025 | 22.6945 | 22.7135 | 22.2577 | 22.4096 |
| 11/06/2025 | 22.4096 | 22.5615 | 22.1437 | 22.3526 |
| 11/09/2025 | 22.5046 | 22.5046 | 21.7449 | 21.8209 |
| 11/10/2025 | 21.8589 | 21.8968 | 20.7764 | 21.1942 |
| 11/11/2025 | 21.3651 | 21.3651 | 20.8523 | 21.0043 |
| 11/12/2025 | 21.0422 | 21.4031 | 20.8523 | 21.0233 |
| 11/13/2025 | 20.9283 | 21.2511 | 20.8144 | 20.8144 |
| 11/16/2025 | 20.9283 | 21.3081 | 20.9093 | 21.2891 |
| 11/17/2025 | 21.2511 | 21.4221 | 20.9473 | 21.0233 |
| 11/18/2025 | 21.1562 | 21.4411 | 21.1372 | 21.1942 |
| 11/19/2025 | 21.2701 | 21.536 | 21.0043 | 21.0233 |
| 11/20/2025 | 21.0233 | 21.0612 | 20.7384 | 21.0233 |
| 11/23/2025 | 20.8903 | 21.0043 | 20.7384 | 21.0043 |
| 11/24/2025 | 21.0422 | 21.0612 | 20.7574 | 21.0043 |
| 11/25/2025 | 20.9093 | 21.2132 | 20.8713 | 21.1182 |
| 11/26/2025 | 21.0992 | 21.612 | 21.0992 | 21.3081 |
| 11/27/2025 | 21.3081 | 21.555 | 21.1182 | 21.3651 |
| 11/30/2025 | 21.3651 | 21.7829 | 21.1752 | 21.574 |
| 12/01/2025 | 21.574 | 21.669 | 21.3461 | 21.3461 |
| 12/02/2025 | 21.3461 | 21.536 | 21.0802 | 21.3461 |
| 12/03/2025 | 21.3461 | 21.498 | 21.1752 | 21.2891 |
| 12/04/2025 | 21.2511 | 21.7259 | 21.1752 | 21.555 |
| 12/07/2025 | 21.631 | 22.1627 | 21.593 | 22.1058 |
| 12/08/2025 | 22.2387 | 22.7704 | 22.1247 | 22.7515 |
| 12/09/2025 | 22.7894 | 22.8274 | 22.3716 | 22.4666 |
| 12/10/2025 | 22.4476 | 22.6185 | 22.1627 | 22.4476 |
| 12/11/2025 | 22.4856 | 22.6565 | 22.3147 | 22.6565 |
| 12/14/2025 | 22.7135 | 22.7515 | 22.5046 | 22.6565 |
| 12/15/2025 | 22.6565 | 22.9224 | 22.4476 | 22.8844 |
| 12/16/2025 | 22.9414 | 23.0743 | 22.7135 | 23.0363 |
| 12/17/2025 | 23.0363 | 23.4351 | 22.8654 | 22.8654 |
| 12/18/2025 | 22.8654 | 23.1882 | 22.6755 | 22.8464 |
| 12/21/2025 | 22.8464 | 22.9414 | 22.4476 | 22.7325 |
| 12/22/2025 | 22.5425 | 22.6945 | 22.2577 | 22.5615 |
| 12/23/2025 | 22.4856 | 22.5805 | 22.1627 | 22.5046 |
| 12/24/2025 | 22.5615 | 22.8844 | 22.3147 | 22.4476 |
| 12/25/2025 | 22.4666 | 22.4856 | 22.1817 | 22.1817 |
| 12/28/2025 | 22.1817 | 22.2577 | 21.8019 | 22.1437 |
| 12/29/2025 | 22.1437 | 22.1627 | 21.2132 | 21.8209 |
| 12/30/2025 | 21.7449 | 22.2197 | 21.4601 | 22.0298 |