Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
ASTOR ENERJİ A.Ş. (ASTOR)
ASTOR
ASTOR ENERJİ A.Ş. (ASTOR)
184.900 ₺
-9.700 (%-4.98)
Overview
Technicals
Financial Statements
Comments
Archive

ASTOR: ASTOR ENERJİ A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for ASTOR ENERJİ A.Ş..

Historical Chart

Loading chart...

Average

OPEN 103.5585
CLOSE 103.4645

Low

LOW 80.6009

High

HIGH 128.8431
DATE OPEN HIGH LOW CLOSE
01/01/2025 112.3677 117.7937 111.4798 117.7937
01/02/2025 117.7937 119.9641 116.4126 118.9776
01/05/2025 118.9776 122.0359 117.7937 121.2467
01/06/2025 120.852 121.3453 117.6951 117.8924
01/07/2025 117.3991 117.7937 114.8341 117.0045
01/08/2025 117.3005 119.6682 116.2153 117.7937
01/09/2025 117.8924 120.1615 117.1032 119.3722
01/12/2025 119.3722 121.444 118.6816 119.6682
01/13/2025 119.6682 121.148 118.3857 118.8789
01/14/2025 118.9776 121.6413 117.9911 121.148
01/15/2025 122.0359 123.3184 120.7534 120.852
01/16/2025 120.9507 122.6278 120.0628 121.3453
01/19/2025 121.3453 123.3184 120.9507 122.8251
01/20/2025 122.7265 123.3184 119.9641 120.3588
01/21/2025 120.3588 122.1345 119.0763 121.7399
01/22/2025 121.7399 122.8251 121.148 122.2332
01/23/2025 122.1345 127.2646 122.1345 126.278
01/26/2025 126.0807 128.8431 125.1928 126.278
01/27/2025 126.278 127.4619 124.7982 125.0942
01/28/2025 125.0942 125.2915 123.3184 123.3184
01/29/2025 123.3184 125.4888 120.4574 120.6547
01/30/2025 120.6547 121.3453 115.3274 116.018
02/02/2025 114.9328 120.5561 113.6502 118.7803
02/03/2025 118.7803 120.0628 116.1166 117.7937
02/04/2025 117.7937 118.6816 114.8341 117.7937
02/05/2025 117.6951 120.2601 116.7085 118.3857
02/06/2025 118.1884 120.5561 117.6951 119.1749
02/09/2025 118.8789 119.8655 115.2287 117.1032
02/10/2025 116.5112 119.5695 113.7489 113.9462
02/11/2025 114.2422 114.8341 107.6323 107.6323
02/12/2025 108.0269 109.3094 103.8834 105.6592
02/13/2025 106.5471 107.731 103.9821 106.4484
02/16/2025 106.7444 107.3363 104.1794 104.1794
02/17/2025 104.1794 113.157 102.6009 111.9731
02/18/2025 111.6771 115.8206 110.4933 112.3677
02/19/2025 112.6637 113.8476 106.5471 106.5471
02/20/2025 106.6458 107.3363 103.7848 106.2511
02/23/2025 106.8431 108.3229 105.9552 107.0404
02/24/2025 106.1525 107.139 103.8834 104.7713
02/25/2025 104.574 105.3632 102.3049 102.6009
02/26/2025 102.5023 109.4081 102.2063 108.4215
02/27/2025 108.4215 109.8027 106.1525 107.8296
03/02/2025 107.9283 113.2556 107.9283 110.296
03/03/2025 106.0538 106.3498 102.9955 104.0807
03/04/2025 104.9686 105.5606 103.5875 104.0807
03/05/2025 104.574 109.2108 104.574 109.0135
03/06/2025 110 114.6368 108.4215 113.4529
03/09/2025 113.9462 115.2287 112.0718 112.4664
03/10/2025 112.4664 113.5516 110.6906 110.6906
03/11/2025 111.8745 114.6368 110.1973 114.2422
03/12/2025 114.3408 115.6233 111.7758 114.2422
03/13/2025 115.1301 117.5964 114.6368 116.8072
03/16/2025 114.4395 122.0359 113.7489 120.2601
03/17/2025 120.1615 120.4574 115.8206 116.4126
03/18/2025 108.8162 111.4798 104.7713 104.7713
03/19/2025 104.6727 109.3094 102.6009 103.7848
03/20/2025 102.6009 103.2915 93.426 93.426
03/23/2025 93.426 98.6547 92.2422 96.0404
03/24/2025 97.8655 104.6727 97.1749 104.278
03/25/2025 103.2915 111.2825 101.9103 109.5067
03/26/2025 110.4933 113.0583 107.731 107.731
03/27/2025 107.5336 112.9597 104.9686 112.0718
04/01/2025 111.0852 113.4529 108.6189 108.7175
04/02/2025 108.5202 110.7893 106.0538 106.7444
04/03/2025 106.3498 107.435 104.1794 104.1794
04/06/2025 100.6278 107.435 100.0359 105.1659
04/07/2025 107.0404 107.3363 104.3767 104.574
04/08/2025 103.5875 104.6727 101.0224 101.2197
04/09/2025 106.3498 107.2377 103.5875 103.5875
04/10/2025 104.4754 104.6727 102.3049 104.0807
04/13/2025 104.574 105.2646 102.5023 102.8969
04/14/2025 102.7982 103.6861 100.4305 101.5157
04/15/2025 100.9238 102.2063 97.2242 97.5695
04/16/2025 97.5695 101.2197 97.5695 98.9507
04/17/2025 99.0493 99.444 97.1256 98.1615
04/20/2025 98.1615 98.6547 95.2018 95.4978
04/21/2025 95.8924 96.287 94.1166 95.1525
04/23/2025 94.8565 100.8251 94.2646 100.2332
04/24/2025 100.6278 102.2063 99.0493 100.0359
04/27/2025 100.5292 102.3049 98.5561 99.6413
04/28/2025 99.6413 101.4171 99.148 99.9372
04/29/2025 99.8386 100.4305 96.9776 99.148
05/01/2025 98.0135 98.6547 95.5964 95.5964
05/04/2025 96.0404 96.8296 92.7354 92.7848
05/05/2025 92.7354 95.1525 92.5381 93.722
05/06/2025 93.2287 94.6592 90.8117 91.1076
05/07/2025 91.2556 92.6368 90.3184 91.9955
05/08/2025 92.2422 98.1615 92.1928 96.6816
05/11/2025 98.852 106.2511 98.852 105.4619
05/12/2025 105.3632 106.4484 103.1928 104.87
05/13/2025 104.278 106.6458 101.3184 104.0807
05/14/2025 104.4754 104.87 99.3453 99.3453
05/15/2025 99.3453 102.6009 98.7534 100.6278
05/19/2025 100.7265 101.0224 96.5336 96.5336
05/20/2025 96.8789 97.1256 93.574 93.574
05/21/2025 94.1166 95.5471 93.3274 94.5112
05/22/2025 95.0045 95.0538 92.6368 92.8341
05/25/2025 93.9193 94.4619 92.4888 93.3767
05/26/2025 93.2287 94.1166 90.5157 90.9597
05/27/2025 91.2063 92.9821 91.157 92.4395
05/28/2025 93.2287 93.7713 91.7489 92.7354
05/29/2025 92.2915 93.9193 90.9597 92.2915
06/01/2025 92.2915 92.4395 90.3677 91.157
06/02/2025 91.6009 95.8924 91.6009 94.1659
06/03/2025 93.8206 94.9552 93.1301 94.6099
06/04/2025 94.6099 94.6592 93.4754 94.2153
06/09/2025 94.3139 95.2511 93.87 94.4619
06/10/2025 94.5112 97.4215 93.9193 96.0897
06/11/2025 94.7085 94.8565 92.4888 92.8341
06/12/2025 87.6054 91.2063 86.4215 91.157
06/15/2025 91.157 91.4036 89.0359 90.1211
06/16/2025 90.1211 91.4529 88.9866 88.9866
06/17/2025 88.8879 88.9372 84.991 85.3363
06/18/2025 85.7803 86.5695 82.6727 82.7713
06/19/2025 83.9058 86.1256 83.1166 83.7085
06/22/2025 83.2153 83.5112 80.6009 80.7489
06/23/2025 84.8431 87.6547 83.8565 87.3094
06/24/2025 87.3094 89.2825 86.1749 87.9014
06/25/2025 88.148 88.5919 86.0269 86.2736
06/26/2025 86.2242 87.2601 84.1032 86.4709
06/29/2025 86.5695 91.9462 86.0762 91.6996
06/30/2025 91.7489 93.3767 90.6144 91.5023
07/01/2025 92.0449 93.9686 91.2063 91.8475
07/02/2025 93.2287 96.0897 93.1301 94.3632
07/03/2025 94.7579 95.1032 92.7354 92.9328
07/06/2025 91.2556 91.7982 89.5785 90.713
07/07/2025 91.4529 92.3408 89.5785 89.9731
07/08/2025 90.1211 94.018 90.1211 93.0807
07/09/2025 93.8206 95.0045 92.8341 93.1301
07/10/2025 93.9193 94.4126 91.7982 92.2915
07/13/2025 92.2915 92.8834 90.9597 91.0583
07/15/2025 91.009 93.8206 88.296 89.9238
07/16/2025 90.5157 92.4888 90.3184 92.1435
07/17/2025 92.1435 92.2915 91.0583 91.7489
07/20/2025 92.1928 97.0762 92.1928 95.9417
07/21/2025 98.1615 98.852 96.4843 96.583
07/22/2025 96.6816 97.9641 95.7937 96.3363
07/23/2025 96.6816 100.4305 96.6816 99.148
07/24/2025 99.6413 102.1076 98.0628 101.2197
07/27/2025 102.1076 103.7848 101.6144 102.3049
07/28/2025 102.5023 102.9955 100.5292 101.713
07/29/2025 101.713 103.3902 100.9238 102.9955
07/30/2025 103.8834 105.1659 102.5023 103.1928
07/31/2025 103.1928 103.9821 101.8117 103.0942
08/03/2025 104.0807 105.1659 102.6009 103.0942
08/04/2025 103.0942 104.0807 101.5157 102.5023
08/05/2025 102.7982 103.9821 100.9238 103.6861
08/06/2025 104.0807 104.9686 102.3049 102.6996
08/07/2025 102.6009 105.3632 102.009 105.2646
08/10/2025 105.9552 107.5336 105.2646 106.2511
08/11/2025 107.9283 108.3229 106.3498 106.6458
08/12/2025 109.5067 113.7489 109.5067 111.1839
08/13/2025 110 113.4529 109.3094 113.2556
08/14/2025 112.565 113.6502 110.0987 110.8879
08/17/2025 112.5 113.6 110 111
08/18/2025 111.1 117.5 109.6 116.6
08/19/2025 116 117.7 113.8 116.1
08/20/2025 117.6 119.1 116.7 117.8
08/21/2025 117.8 118.4 115.3 115.4
08/24/2025 116.6 117.5 115.8 115.9
08/25/2025 115.4 117.3 114.6 116.3
08/26/2025 116.3 116.8 111.9 112.4
08/27/2025 112.4 115.1 112.4 113.7
08/28/2025 115.9 118.3 115.8 118.1
08/31/2025 118.1 120.2 117.5 118.7
09/01/2025 118.7 119 109.2 112
09/02/2025 112 113 109.3 112.1
09/03/2025 112.3 118.5 111.3 117.9
09/04/2025 118 118 112.5 113
09/07/2025 110 111.6 108.6 110.7
09/08/2025 110.7 116.6 110.5 113.6
09/09/2025 114.4 115.2 112.1 115
09/10/2025 114.6 115.8 111.2 111.2
09/11/2025 111.2 118.2 110.7 116.5
09/14/2025 115.5 121.6 115.2 119.4
09/15/2025 120.2 121.1 116.5 118.6
09/16/2025 112 114.5 110.3 112
09/17/2025 112.7 113.7 109.6 110
09/18/2025 110.6 110.9 109 109.8
09/21/2025 111 111.1 107.3 107.5
09/22/2025 106.2 108.1 104.9 105
09/23/2025 105.6 107.9 103.7 105.2
09/24/2025 106 106.6 103.8 104.9
09/25/2025 105.4 106.1 101.4 102
09/28/2025 101.7 101.9 96.65 96.65
09/29/2025 96.85 98.4 96.1 97.6
09/30/2025 97.6 100.4 96.3 99.55
10/01/2025 99.65 99.95 96.1 96.4
10/02/2025 96.7 97 92.8 93.3
10/05/2025 93.55 94.05 91.85 92.05
10/06/2025 92.3 94.45 92.3 93.75
10/07/2025 93.75 94.2 91.85 91.95
10/08/2025 92.85 93.6 90.95 91.05
10/09/2025 91.35 92.7 90.95 91.85
10/12/2025 90.55 90.7 89 89.65
10/13/2025 89.9 91.3 88.2 88.5
10/14/2025 88.6 92.95 88.6 92.75
10/15/2025 92.7 93.75 91.75 92.95
10/16/2025 92.7 96.5 91.55 95.25
10/19/2025 96.9 97.75 95.1 97.6
10/20/2025 97.6 97.7 95.3 95.75
10/21/2025 96.1 97 94.15 94.2
10/22/2025 94.35 95.15 93.5 93.55
10/23/2025 94.05 98.3 94.05 96.2
10/26/2025 96.3 96.9 95.2 95.4
10/27/2025 95.4 96.15 95.1 95.4
10/29/2025 95.5 96.85 95.45 95.85
10/30/2025 97.6 98.9 96.7 98.2
11/02/2025 98.7 101.2 98.65 100.2
11/03/2025 100.2 100.6 98.65 99.2
11/04/2025 99.65 101.6 98.75 100
11/05/2025 100.5 102.5 100.4 101.8
11/06/2025 101.9 102 96.1 97.1
11/09/2025 97.4 98.25 92.9 92.95
11/10/2025 93.95 95.3 90 92.35
11/11/2025 92.85 93.4 91.5 91.95
11/12/2025 92.4 93.5 90.8 93.5
11/13/2025 92.8 92.9 89.75 90.3
11/16/2025 90.7 93.2 90.15 92.3
11/17/2025 92 93.2 91 93.2
11/18/2025 93.3 94.25 92.9 93.7
11/19/2025 94.15 95.6 93.4 94
11/20/2025 93.7 93.7 92 93.1
11/23/2025 92.6 93.05 91.8 91.8
11/24/2025 92 94.95 90.6 92.3
11/25/2025 92.5 94.65 91.85 92.9
11/26/2025 93.2 93.95 91.6 91.75
11/27/2025 91.75 92.1 90.6 90.6
11/30/2025 90.6 96.05 90.6 95.1
12/01/2025 95.9 99 95.4 97.95
12/02/2025 98.05 99.3 96.8 98.5
12/03/2025 98.5 99.4 97.45 98.1
12/04/2025 98.5 100.3 98.05 99.35
12/07/2025 100 104.5 99.2 104.3
12/08/2025 104.3 104.4 101.9 102
12/09/2025 102.3 103 100.2 100.5
12/10/2025 101.1 106.5 101 103
12/11/2025 103.5 104.6 102.5 104.3
12/14/2025 105.2 114.7 104.9 111.5
12/15/2025 111.6 112.8 108.7 111
12/16/2025 110.8 113.4 107.2 107.9
12/17/2025 108.7 111.4 107.7 110.9
12/18/2025 111.4 111.6 108.9 111
12/21/2025 112 113.7 110.7 112.1
12/22/2025 112.1 114.1 111.4 112.9
12/23/2025 113.5 116.7 112.9 114
12/24/2025 115 117.3 114 114.9
12/25/2025 115.6 119.6 114 118.1
12/28/2025 118.5 118.6 114.7 115.1
12/29/2025 115.3 117.4 114.9 117
12/30/2025 117 118 116.4 116.9