ARSAN: ARSAN HOLDİNG A.Ş. Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6177

CLOSE 0.6205

Low

LOW 0.3875

High

HIGH 1.621

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	0.4684	0.4777	0.4642	0.4735
01/03/2022	0.4752	0.4794	0.4608	0.4693
01/04/2022	0.471	0.4727	0.4566	0.46
01/05/2022	0.4574	0.4583	0.4422	0.4456
01/06/2022	0.4498	0.4515	0.4422	0.4439
01/09/2022	0.4473	0.4583	0.4448	0.4481
01/10/2022	0.4498	0.4574	0.4363	0.4524
01/11/2022	0.4542	0.4632	0.4407	0.4508
01/12/2022	0.4519	0.4519	0.4418	0.4418
01/13/2022	0.4429	0.4452	0.4327	0.435
01/16/2022	0.4373	0.4429	0.4339	0.435
01/17/2022	0.435	0.4418	0.4169	0.4181
01/18/2022	0.4181	0.4282	0.4158	0.4237
01/19/2022	0.4248	0.4294	0.4181	0.4237
01/20/2022	0.4214	0.4373	0.4181	0.4282
01/23/2022	0.4305	0.435	0.4169	0.4181
01/24/2022	0.4203	0.4294	0.4158	0.4226
01/25/2022	0.4248	0.435	0.4237	0.4282
01/26/2022	0.4226	0.4316	0.4203	0.4294
01/27/2022	0.4294	0.4429	0.4294	0.4339
01/30/2022	0.4395	0.4519	0.4384	0.4508
01/31/2022	0.4531	0.4553	0.4463	0.4508
02/01/2022	0.4519	0.4632	0.4486	0.4519
02/02/2022	0.4519	0.4576	0.4395	0.4418
02/03/2022	0.4452	0.4463	0.4327	0.4361
02/06/2022	0.4361	0.4429	0.4271	0.4418
02/07/2022	0.4407	0.4486	0.4373	0.444
02/08/2022	0.4463	0.4565	0.444	0.4565
02/09/2022	0.4599	0.4678	0.4565	0.4587
02/10/2022	0.4519	0.4576	0.4463	0.4531
02/13/2022	0.4463	0.4474	0.4294	0.4429
02/14/2022	0.4429	0.4542	0.4429	0.4531
02/15/2022	0.4553	0.4587	0.4486	0.4531
02/16/2022	0.4542	0.4632	0.4429	0.4486
02/17/2022	0.4497	0.4542	0.4418	0.4452
02/20/2022	0.4463	0.4486	0.4384	0.4429
02/21/2022	0.4327	0.4384	0.4214	0.4373
02/22/2022	0.4384	0.4429	0.4305	0.4305
02/23/2022	0.4011	0.4135	0.3875	0.3875
02/24/2022	0.3875	0.409	0.3875	0.4056
02/27/2022	0.3955	0.4056	0.3943	0.3966
02/28/2022	0.4045	0.4079	0.3943	0.4034
03/01/2022	0.4034	0.4226	0.4	0.4181
03/02/2022	0.4192	0.4282	0.4135	0.426
03/03/2022	0.4226	0.4384	0.4214	0.4361
03/06/2022	0.4305	0.4339	0.4214	0.4282
03/07/2022	0.426	0.4418	0.4248	0.4339
03/08/2022	0.4361	0.4497	0.4339	0.4463
03/09/2022	0.4565	0.4621	0.4339	0.4373
03/10/2022	0.4373	0.4429	0.4169	0.4327
03/13/2022	0.4373	0.4373	0.4237	0.4316
03/14/2022	0.4316	0.4339	0.4237	0.4271
03/15/2022	0.4282	0.4294	0.4226	0.4226
03/16/2022	0.4226	0.4271	0.4226	0.4248
03/17/2022	0.4248	0.435	0.4248	0.4316
03/20/2022	0.435	0.4373	0.4316	0.4373
03/21/2022	0.4395	0.4452	0.435	0.4418
03/22/2022	0.4429	0.4508	0.4384	0.4418
03/23/2022	0.4429	0.444	0.4373	0.4384
03/24/2022	0.4395	0.4474	0.4361	0.4429
03/27/2022	0.4463	0.4542	0.4429	0.444
03/28/2022	0.4452	0.4531	0.4452	0.4497
03/29/2022	0.4519	0.4542	0.4463	0.4486
03/30/2022	0.4486	0.4519	0.4418	0.4418
03/31/2022	0.4429	0.444	0.4384	0.4395
04/03/2022	0.4407	0.4474	0.4395	0.4463
04/04/2022	0.4497	0.4497	0.4395	0.4407
04/05/2022	0.4418	0.4452	0.4395	0.4407
04/06/2022	0.4429	0.4632	0.4418	0.4553
04/07/2022	0.4587	0.4632	0.4519	0.4565
04/10/2022	0.4542	0.4712	0.4542	0.4599
04/11/2022	0.4621	0.4632	0.4531	0.4576
04/12/2022	0.4599	0.4632	0.4474	0.4519
04/13/2022	0.4542	0.4666	0.4497	0.4599
04/14/2022	0.4621	0.4644	0.4565	0.4587
04/17/2022	0.461	0.4768	0.4599	0.4666
04/18/2022	0.4689	0.4757	0.4553	0.4655
04/19/2022	0.4666	0.4689	0.4599	0.4644
04/20/2022	0.4644	0.4723	0.4621	0.4678
04/21/2022	0.4678	0.4723	0.4474	0.4519
04/24/2022	0.4497	0.4542	0.4418	0.4508
04/25/2022	0.4531	0.4553	0.435	0.4361
04/26/2022	0.4407	0.4508	0.4373	0.4486
04/27/2022	0.4497	0.47	0.4497	0.4644
04/28/2022	0.4689	0.4949	0.4666	0.4881
05/04/2022	0.4971	0.5186	0.4971	0.5039
05/05/2022	0.5039	0.5276	0.4938	0.5276
05/08/2022	0.5333	0.5367	0.5073	0.5141
05/09/2022	0.513	0.5491	0.5039	0.5423
05/10/2022	0.5005	0.5062	0.4881	0.4881
05/11/2022	0.4768	0.4791	0.4486	0.4576
05/12/2022	0.4666	0.4757	0.4553	0.461
05/15/2022	0.4666	0.4678	0.4497	0.4519
05/16/2022	0.4519	0.4632	0.4452	0.4542
05/17/2022	0.4542	0.4576	0.4463	0.4486
05/19/2022	0.4474	0.4497	0.4282	0.4305
05/22/2022	0.435	0.4373	0.4203	0.4214
05/23/2022	0.4248	0.4305	0.4181	0.4192
05/24/2022	0.4214	0.4237	0.4203	0.4226
05/25/2022	0.4248	0.4305	0.4237	0.4294
05/26/2022	0.4316	0.4361	0.4214	0.4226
05/29/2022	0.4271	0.4294	0.4226	0.4271
05/30/2022	0.4282	0.4327	0.4237	0.4271
05/31/2022	0.4282	0.4632	0.4248	0.4542
06/01/2022	0.4565	0.4576	0.4463	0.4486
06/02/2022	0.4463	0.4519	0.4384	0.4418
06/05/2022	0.4452	0.4497	0.4361	0.4395
06/06/2022	0.4395	0.4429	0.4361	0.4418
06/07/2022	0.4452	0.4519	0.4237	0.4327
06/08/2022	0.4327	0.435	0.4226	0.4316
06/09/2022	0.4327	0.4339	0.4237	0.426
06/12/2022	0.426	0.435	0.4248	0.4294
06/13/2022	0.4327	0.4339	0.4248	0.426
06/14/2022	0.4294	0.4429	0.4282	0.4373
06/15/2022	0.4395	0.4474	0.4248	0.4339
06/16/2022	0.4361	0.4361	0.4316	0.4361
06/19/2022	0.4395	0.4474	0.435	0.444
06/20/2022	0.444	0.4463	0.4395	0.4418
06/21/2022	0.4418	0.4429	0.4361	0.4384
06/22/2022	0.4395	0.4395	0.4305	0.4373
06/23/2022	0.4395	0.4395	0.4327	0.4361
06/26/2022	0.4316	0.4373	0.426	0.4339
06/27/2022	0.4339	0.4407	0.4294	0.4316
06/28/2022	0.4305	0.4316	0.4237	0.426
06/29/2022	0.426	0.4339	0.4237	0.4316
06/30/2022	0.4305	0.4361	0.4271	0.4305
07/03/2022	0.4363	0.4386	0.4328	0.4363
07/04/2022	0.4374	0.4386	0.4247	0.4316
07/05/2022	0.4316	0.434	0.427	0.434
07/06/2022	0.434	0.4363	0.4316	0.4351
07/07/2022	0.4351	0.4363	0.4316	0.4328
07/12/2022	0.4328	0.4467	0.4305	0.4432
07/13/2022	0.4456	0.4514	0.4363	0.4432
07/17/2022	0.4456	0.449	0.4409	0.4467
07/18/2022	0.4479	0.4548	0.4467	0.449
07/19/2022	0.4502	0.4514	0.4421	0.4456
07/20/2022	0.4456	0.4734	0.4444	0.4583
07/21/2022	0.4618	0.4688	0.4583	0.4618
07/24/2022	0.4641	0.4815	0.4618	0.4804
07/25/2022	0.4804	0.4827	0.4606	0.4665
07/26/2022	0.4665	0.4688	0.4618	0.4676
07/27/2022	0.4699	0.4699	0.4572	0.4606
07/28/2022	0.4606	0.463	0.4548	0.463
07/31/2022	0.4653	0.4688	0.4618	0.4676
08/01/2022	0.4676	0.4734	0.4606	0.4676
08/02/2022	0.4688	0.4815	0.4676	0.4781
08/03/2022	0.4804	0.4885	0.4711	0.4711
08/04/2022	0.4734	0.4815	0.463	0.4757
08/07/2022	0.4769	0.4792	0.4723	0.4757
08/08/2022	0.4757	0.4769	0.4653	0.4711
08/09/2022	0.4699	0.4757	0.4665	0.4746
08/10/2022	0.4746	0.4792	0.4711	0.4757
08/11/2022	0.4757	0.4769	0.4699	0.4723
08/14/2022	0.4734	0.4885	0.4688	0.4839
08/15/2022	0.4885	0.5163	0.4792	0.5059
08/16/2022	0.5059	0.5071	0.4931	0.4931
08/17/2022	0.5303	0.5419	0.5071	0.5338
08/18/2022	0.5338	0.5465	0.5256	0.5256
08/21/2022	0.5303	0.5628	0.5256	0.5604
08/22/2022	0.5593	0.5604	0.543	0.5523
08/23/2022	0.5558	0.5593	0.5407	0.5454
08/24/2022	0.5465	0.5558	0.5407	0.5488
08/25/2022	0.5488	0.5709	0.5442	0.5639
08/28/2022	0.5755	0.5976	0.5628	0.5952
08/30/2022	0.5952	0.5952	0.5802	0.586
08/31/2022	0.5802	0.644	0.5697	0.644
09/01/2022	0.6649	0.6892	0.6556	0.6683
09/04/2022	0.6695	0.6718	0.6509	0.6533
09/05/2022	0.6556	0.666	0.6335	0.6359
09/06/2022	0.6393	0.6834	0.6266	0.673
09/07/2022	0.6718	0.6939	0.6417	0.6509
09/08/2022	0.6591	0.6765	0.6382	0.6649
09/11/2022	0.6695	0.6788	0.6567	0.6591
09/12/2022	0.6672	0.6672	0.6266	0.6301
09/13/2022	0.6208	0.6927	0.601	0.6927
09/14/2022	0.7078	0.7531	0.7008	0.7449
09/15/2022	0.7531	0.7937	0.7229	0.7519
09/18/2022	0.7728	0.7786	0.731	0.731
09/19/2022	0.7287	0.7484	0.702	0.7391
09/20/2022	0.7391	0.7391	0.6765	0.7148
09/21/2022	0.709	0.7217	0.6962	0.7078
09/22/2022	0.7078	0.724	0.7043	0.7159
09/25/2022	0.7113	0.7333	0.7055	0.7171
09/26/2022	0.7206	0.724	0.7043	0.709
09/27/2022	0.7043	0.7217	0.6904	0.695
09/28/2022	0.7008	0.7043	0.6544	0.6811
09/29/2022	0.6823	0.702	0.6776	0.6788
10/02/2022	0.6834	0.7078	0.6834	0.7043
10/03/2022	0.7066	0.738	0.702	0.7345
10/04/2022	0.7368	0.7391	0.7206	0.7368
10/05/2022	0.7368	0.8099	0.7322	0.8099
10/06/2022	0.8099	0.8354	0.7705	0.8099
10/09/2022	0.8157	0.8378	0.8029	0.825
10/10/2022	0.825	0.8296	0.8006	0.8041
10/11/2022	0.8018	0.8238	0.7879	0.789
10/12/2022	0.789	0.8169	0.7681	0.8018
10/13/2022	0.8053	0.8308	0.8018	0.8262
10/16/2022	0.8308	0.847	0.818	0.8354
10/17/2022	0.8401	0.854	0.8134	0.818
10/18/2022	0.8169	0.8378	0.8087	0.8215
10/19/2022	0.8192	0.8401	0.8087	0.8285
10/20/2022	0.8296	0.8969	0.8285	0.8911
10/23/2022	0.8946	0.9178	0.8644	0.8668
10/24/2022	0.8702	0.8818	0.8447	0.8795
10/25/2022	0.8795	0.8865	0.8691	0.8691
10/26/2022	0.8714	0.9352	0.8679	0.9201
10/27/2022	0.9201	0.9236	0.8946	0.9027
10/30/2022	0.912	0.9341	0.9027	0.9097
10/31/2022	0.9167	0.9364	0.9016	0.9178
11/01/2022	0.919	0.9584	0.9167	0.941
11/02/2022	0.9445	0.9468	0.9143	0.9259
11/03/2022	0.9248	0.948	0.9248	0.9329
11/06/2022	0.9341	0.941	0.8749	0.8981
11/07/2022	0.8993	0.9039	0.8656	0.8876
11/08/2022	0.8888	0.9387	0.883	0.9143
11/09/2022	0.8888	0.912	0.8679	0.9027
11/10/2022	0.9085	0.9143	0.8911	0.8981
11/13/2022	0.8818	0.9503	0.8818	0.941
11/14/2022	0.9445	0.948	0.8981	0.9329
11/15/2022	0.9317	1.0095	0.9062	0.9619
11/16/2022	0.9863	1.0339	0.9375	0.9793
11/17/2022	0.9828	0.9851	0.9364	0.9631
11/20/2022	0.9654	0.9979	0.9515	0.984
11/21/2022	0.9863	1.0199	0.9712	1.0095
11/22/2022	1.0118	1.0455	0.9863	1.0211
11/23/2022	1.0257	1.0327	1.0025	1.0257
11/24/2022	1.0269	1.071	1.0118	1.0675
11/27/2022	1.0687	1.0745	1.0408	1.0443
11/28/2022	1.0489	1.0582	0.999	1.0559
11/29/2022	1.0571	1.0953	1.0455	1.0791
11/30/2022	1.0861	1.1743	1.0803	1.1743
12/01/2022	1.1812	1.2218	1.1661	1.1801
12/04/2022	1.187	1.2114	1.1452	1.151
12/05/2022	1.1534	1.1905	1.1429	1.1719
12/06/2022	1.1696	1.1847	1.1232	1.1487
12/07/2022	1.1499	1.1545	1.0861	1.1278
12/08/2022	1.1325	1.1812	1.1313	1.1812
12/11/2022	1.1951	1.2984	1.1951	1.2706
12/12/2022	1.2694	1.3042	1.2508	1.2717
12/13/2022	1.2752	1.2752	1.1719	1.1777
12/14/2022	1.1882	1.2195	1.1464	1.1777
12/15/2022	1.1812	1.1917	1.1568	1.1801
12/18/2022	1.1859	1.2427	1.1859	1.2044
12/19/2022	1.1963	1.2508	1.1859	1.2357
12/20/2022	1.2357	1.3135	1.2067	1.3135
12/21/2022	1.3181	1.3367	1.2764	1.3077
12/22/2022	1.3077	1.31	1.2578	1.2938
12/25/2022	1.2949	1.4226	1.2949	1.4214
12/26/2022	1.4295	1.5189	1.3715	1.4806
12/27/2022	1.4806	1.4864	1.3332	1.3402
12/28/2022	1.3402	1.4736	1.3402	1.4736
12/29/2022	1.4609	1.621	1.404	1.5305

Menu

Create your free account now!

ARSAN: ARSAN HOLDİNG A.Ş. Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ARSAN: ARSAN HOLDİNG A.Ş. Historical Data

2022 Historical Chart

Average

Low

High