ASUZU
ANADOLU ISUZU OTOMOTİV SANAYİ VE TİCARET A.Ş.
15:10:00
60.25 ₺
-0.950 (%-1.55)
Previous Close: 61.2·
Volatility: 2.370
Day Low₺60.15
Day High₺61.6
Market Data
Spot Rate
B:60.25
A:60.4
Week over week (WoW)
-0.99%
Month over month (MoM)
+0.17%
Year to date (YTD)
+9.28%
Year over year (YoY)
+22.24%
ASUZU: ANADOLU ISUZU OTOMOTİV SANAYİ VE TİCARET A.Ş. Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.9929
CLOSE 3.984
Low
LOW 2.0589
High
HIGH 5.7934
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 3.6598 | 3.7316 | 3.6449 | 3.6598 |
| 01/02/2020 | 3.6449 | 3.6628 | 3.3995 | 3.4683 |
| 01/05/2020 | 3.4293 | 3.4773 | 3.3635 | 3.3635 |
| 01/06/2020 | 3.4145 | 3.5341 | 3.4145 | 3.4563 |
| 01/07/2020 | 3.3367 | 3.4473 | 3.2917 | 3.3785 |
| 01/08/2020 | 3.4473 | 3.5581 | 3.4473 | 3.5371 |
| 01/09/2020 | 3.5849 | 3.7018 | 3.5311 | 3.5491 |
| 01/12/2020 | 3.591 | 3.6449 | 3.579 | 3.6149 |
| 01/13/2020 | 3.6179 | 3.6808 | 3.594 | 3.6299 |
| 01/14/2020 | 3.6449 | 3.6868 | 3.588 | 3.6389 |
| 01/15/2020 | 3.6598 | 3.6988 | 3.6179 | 3.6568 |
| 01/16/2020 | 3.6598 | 3.6927 | 3.606 | 3.636 |
| 01/19/2020 | 3.6508 | 3.7346 | 3.6478 | 3.6898 |
| 01/20/2020 | 3.6927 | 3.7944 | 3.6657 | 3.7705 |
| 01/21/2020 | 3.8004 | 3.8273 | 3.6898 | 3.7406 |
| 01/22/2020 | 3.7377 | 3.8213 | 3.7107 | 3.7436 |
| 01/23/2020 | 3.7705 | 3.7915 | 3.6419 | 3.7137 |
| 01/26/2020 | 3.6808 | 3.7078 | 3.6508 | 3.6508 |
| 01/27/2020 | 3.6508 | 3.6777 | 3.5371 | 3.5461 |
| 01/28/2020 | 3.5849 | 3.6478 | 3.5432 | 3.603 |
| 01/29/2020 | 3.6 | 3.603 | 3.5161 | 3.5551 |
| 01/30/2020 | 3.609 | 3.609 | 3.5371 | 3.5371 |
| 02/02/2020 | 3.5491 | 3.6598 | 3.5401 | 3.6209 |
| 02/03/2020 | 3.6539 | 3.6958 | 3.6449 | 3.6958 |
| 02/04/2020 | 3.7256 | 3.7765 | 3.6508 | 3.6777 |
| 02/05/2020 | 3.7226 | 3.9201 | 3.7107 | 3.8363 |
| 02/06/2020 | 3.8663 | 3.8842 | 3.7048 | 3.7556 |
| 02/09/2020 | 3.7855 | 3.8932 | 3.4145 | 3.579 |
| 02/10/2020 | 3.6269 | 3.7526 | 3.5161 | 3.6958 |
| 02/11/2020 | 3.7107 | 3.8093 | 3.6958 | 3.7825 |
| 02/12/2020 | 3.7855 | 3.8543 | 3.7406 | 3.7765 |
| 02/13/2020 | 3.8093 | 3.8304 | 3.7107 | 3.7167 |
| 02/16/2020 | 3.7436 | 3.7585 | 3.6868 | 3.6958 |
| 02/17/2020 | 3.6898 | 3.6898 | 3.564 | 3.606 |
| 02/18/2020 | 3.6269 | 3.6269 | 3.4773 | 3.5102 |
| 02/19/2020 | 3.5102 | 3.5102 | 3.2439 | 3.2767 |
| 02/20/2020 | 3.2529 | 3.3516 | 3.1721 | 3.3037 |
| 02/23/2020 | 3.2378 | 3.2737 | 3.19 | 3.2737 |
| 02/24/2020 | 3.3097 | 3.5819 | 3.2019 | 3.3426 |
| 02/25/2020 | 3.2917 | 3.3845 | 3.2827 | 3.3068 |
| 02/26/2020 | 3.2797 | 3.3068 | 3.1301 | 3.2199 |
| 02/27/2020 | 2.753 | 3.1751 | 2.6932 | 3.0433 |
| 03/01/2020 | 3.3216 | 3.6508 | 3.2559 | 3.6508 |
| 03/02/2020 | 3.7526 | 3.7915 | 3.5132 | 3.57 |
| 03/03/2020 | 3.5759 | 3.7466 | 3.4773 | 3.4773 |
| 03/04/2020 | 3.5311 | 3.6419 | 3.5012 | 3.5042 |
| 03/05/2020 | 3.5161 | 3.5461 | 3.3606 | 3.4413 |
| 03/08/2020 | 3.3216 | 3.3516 | 3.0493 | 3.1181 |
| 03/09/2020 | 3.19 | 3.3247 | 2.8728 | 2.9176 |
| 03/10/2020 | 2.9117 | 2.9356 | 2.6364 | 2.7292 |
| 03/11/2020 | 2.5736 | 2.6334 | 2.3041 | 2.3041 |
| 03/12/2020 | 2.3551 | 2.5286 | 2.2413 | 2.5286 |
| 03/15/2020 | 2.5286 | 2.5286 | 2.2803 | 2.2893 |
| 03/16/2020 | 2.3282 | 2.367 | 2.0618 | 2.1247 |
| 03/17/2020 | 2.1247 | 2.2503 | 2.0857 | 2.1426 |
| 03/18/2020 | 2.1367 | 2.1725 | 2.0589 | 2.0648 |
| 03/19/2020 | 2.2713 | 2.2713 | 2.2713 | 2.2713 |
| 03/22/2020 | 2.2623 | 2.4269 | 2.1546 | 2.2474 |
| 03/23/2020 | 2.388 | 2.4418 | 2.2982 | 2.4329 |
| 03/24/2020 | 2.4507 | 2.5256 | 2.3611 | 2.43 |
| 03/25/2020 | 2.394 | 2.5615 | 2.3611 | 2.5407 |
| 03/26/2020 | 2.5646 | 2.5886 | 2.4179 | 2.4239 |
| 03/29/2020 | 2.394 | 2.5048 | 2.379 | 2.4538 |
| 03/30/2020 | 2.5017 | 2.5615 | 2.4658 | 2.5317 |
| 03/31/2020 | 2.4808 | 2.6124 | 2.4478 | 2.5107 |
| 04/01/2020 | 2.5705 | 2.5705 | 2.4687 | 2.5107 |
| 04/02/2020 | 2.5286 | 2.6843 | 2.5138 | 2.5586 |
| 04/05/2020 | 2.6034 | 2.6633 | 2.5886 | 2.6334 |
| 04/06/2020 | 2.6603 | 2.7352 | 2.5856 | 2.6034 |
| 04/07/2020 | 2.6034 | 2.6274 | 2.5496 | 2.6064 |
| 04/08/2020 | 2.6424 | 2.6843 | 2.6184 | 2.6753 |
| 04/09/2020 | 2.6872 | 2.8248 | 2.6395 | 2.753 |
| 04/12/2020 | 2.7141 | 2.8429 | 2.6932 | 2.7681 |
| 04/13/2020 | 2.81 | 2.8878 | 2.792 | 2.8609 |
| 04/14/2020 | 2.8638 | 2.9536 | 2.6692 | 2.9386 |
| 04/15/2020 | 2.9776 | 3.136 | 2.8728 | 3.0763 |
| 04/16/2020 | 3.1242 | 3.3814 | 3.1242 | 3.2827 |
| 04/19/2020 | 3.3216 | 3.4263 | 3.2917 | 3.3306 |
| 04/20/2020 | 3.2767 | 3.5132 | 3.1691 | 3.3695 |
| 04/21/2020 | 3.4174 | 3.603 | 3.3814 | 3.4504 |
| 04/23/2020 | 3.4683 | 3.6568 | 3.3635 | 3.5042 |
| 04/26/2020 | 3.6179 | 3.6209 | 3.5311 | 3.5371 |
| 04/27/2020 | 3.5461 | 3.7645 | 3.4563 | 3.5819 |
| 04/28/2020 | 3.603 | 3.6449 | 3.5612 | 3.5612 |
| 04/29/2020 | 3.591 | 3.603 | 3.4115 | 3.5132 |
| 05/03/2020 | 3.3814 | 3.6299 | 3.3724 | 3.5371 |
| 05/04/2020 | 3.5729 | 3.5849 | 3.4594 | 3.4922 |
| 05/05/2020 | 3.4952 | 3.6449 | 3.4863 | 3.5221 |
| 05/06/2020 | 3.5221 | 3.5281 | 3.4443 | 3.4712 |
| 05/07/2020 | 3.4863 | 3.5191 | 3.3127 | 3.3695 |
| 05/10/2020 | 3.3606 | 3.4803 | 3.3187 | 3.3904 |
| 05/11/2020 | 3.3875 | 3.4413 | 3.3635 | 3.4025 |
| 05/12/2020 | 3.4115 | 3.5012 | 3.3875 | 3.3875 |
| 05/13/2020 | 3.3875 | 3.4712 | 3.2827 | 3.2827 |
| 05/14/2020 | 3.3306 | 3.4233 | 3.3127 | 3.3216 |
| 05/17/2020 | 3.3576 | 3.4683 | 3.3485 | 3.4055 |
| 05/19/2020 | 3.4353 | 3.4863 | 3.4263 | 3.4293 |
| 05/20/2020 | 3.4413 | 3.5191 | 3.4293 | 3.4563 |
| 05/21/2020 | 3.4563 | 3.5042 | 3.4174 | 3.4504 |
| 05/26/2020 | 3.5401 | 3.6209 | 3.4832 | 3.5161 |
| 05/27/2020 | 3.5401 | 3.5491 | 3.4353 | 3.4443 |
| 05/28/2020 | 3.4383 | 3.4803 | 3.4174 | 3.4323 |
| 05/31/2020 | 3.4653 | 3.5132 | 3.4563 | 3.4922 |
| 06/01/2020 | 3.5042 | 3.5371 | 3.4594 | 3.4742 |
| 06/02/2020 | 3.5012 | 3.7018 | 3.4922 | 3.7018 |
| 06/03/2020 | 3.7018 | 3.7018 | 3.567 | 3.6 |
| 06/04/2020 | 3.6269 | 3.6568 | 3.567 | 3.579 |
| 06/07/2020 | 3.591 | 3.6958 | 3.57 | 3.6 |
| 06/08/2020 | 3.6239 | 3.6927 | 3.5161 | 3.6808 |
| 06/09/2020 | 3.6868 | 3.965 | 3.6868 | 3.7705 |
| 06/10/2020 | 3.7406 | 3.8394 | 3.7167 | 3.7675 |
| 06/11/2020 | 3.7107 | 3.8692 | 3.6808 | 3.8363 |
| 06/14/2020 | 3.8334 | 3.965 | 3.7825 | 3.9201 |
| 06/15/2020 | 3.98 | 4.1326 | 3.953 | 3.995 |
| 06/16/2020 | 4.0249 | 4.0849 | 3.9111 | 3.98 |
| 06/17/2020 | 4.001 | 4.0996 | 3.986 | 3.998 |
| 06/18/2020 | 4.0308 | 4.0459 | 3.8692 | 3.8903 |
| 06/21/2020 | 3.9172 | 4.0638 | 3.8903 | 4.01 |
| 06/22/2020 | 4.0218 | 4.1565 | 3.98 | 4.0459 |
| 06/23/2020 | 4.0398 | 4.0878 | 3.959 | 3.9741 |
| 06/24/2020 | 3.989 | 4.0459 | 3.9322 | 3.968 |
| 06/25/2020 | 4.01 | 4.0398 | 3.947 | 3.9559 |
| 06/28/2020 | 3.968 | 4.0698 | 3.959 | 4.016 |
| 06/29/2020 | 4.0429 | 4.2972 | 4.0429 | 4.2553 |
| 06/30/2020 | 4.2553 | 4.2733 | 4.1357 | 4.1446 |
| 07/01/2020 | 4.1626 | 4.2643 | 4.1505 | 4.2344 |
| 07/02/2020 | 4.2463 | 4.4707 | 4.2224 | 4.3122 |
| 07/05/2020 | 4.3541 | 4.5306 | 4.3241 | 4.4886 |
| 07/06/2020 | 4.5157 | 4.6174 | 4.3302 | 4.4678 |
| 07/07/2020 | 4.5037 | 4.5485 | 4.378 | 4.393 |
| 07/08/2020 | 4.4049 | 4.4409 | 4.1715 | 4.1715 |
| 07/09/2020 | 4.2492 | 4.2613 | 3.965 | 4.1086 |
| 07/12/2020 | 4.2134 | 4.4079 | 4.2044 | 4.4079 |
| 07/13/2020 | 4.4049 | 4.8478 | 4.3481 | 4.8478 |
| 07/15/2020 | 5.0543 | 5.3325 | 4.9138 | 5.3325 |
| 07/16/2020 | 5.4883 | 5.7934 | 5.3116 | 5.3116 |
| 07/19/2020 | 5.3116 | 5.3655 | 4.8508 | 4.8598 |
| 07/20/2020 | 4.8778 | 4.9915 | 4.7132 | 4.7431 |
| 07/21/2020 | 4.785 | 4.8508 | 4.6563 | 4.6713 |
| 07/22/2020 | 4.6981 | 4.8718 | 4.6802 | 4.8538 |
| 07/23/2020 | 4.8538 | 4.9196 | 4.7521 | 4.7789 |
| 07/26/2020 | 4.8419 | 4.8778 | 4.7789 | 4.785 |
| 07/27/2020 | 4.7819 | 4.7819 | 4.4289 | 4.4289 |
| 07/28/2020 | 4.4019 | 4.5545 | 4.1834 | 4.4768 |
| 07/29/2020 | 4.5187 | 4.5515 | 4.4678 | 4.5157 |
| 08/03/2020 | 4.5545 | 4.6115 | 4.0966 | 4.2134 |
| 08/04/2020 | 4.2375 | 4.2823 | 4.0398 | 4.1117 |
| 08/05/2020 | 4.1117 | 4.1267 | 3.7018 | 3.7018 |
| 08/06/2020 | 3.6539 | 4.0308 | 3.3666 | 4.0129 |
| 08/09/2020 | 4.0129 | 4.2492 | 3.8123 | 4.1865 |
| 08/10/2020 | 4.1117 | 4.2793 | 4.0996 | 4.1357 |
| 08/11/2020 | 4.1505 | 4.1505 | 4.01 | 4.0488 |
| 08/12/2020 | 4.0698 | 4.1834 | 3.9741 | 4.0279 |
| 08/13/2020 | 3.98 | 4.0908 | 3.9051 | 3.9082 |
| 08/16/2020 | 3.9051 | 4.2883 | 3.7256 | 3.9082 |
| 08/17/2020 | 3.8842 | 4.0548 | 3.8514 | 3.8903 |
| 08/18/2020 | 3.9201 | 3.977 | 3.9082 | 3.9352 |
| 08/19/2020 | 3.9501 | 4.0398 | 3.9111 | 3.9501 |
| 08/20/2020 | 3.986 | 4.1596 | 3.965 | 4.0788 |
| 08/23/2020 | 4.1446 | 4.2941 | 4.0938 | 4.2044 |
| 08/24/2020 | 4.2314 | 4.2433 | 3.8962 | 4.0069 |
| 08/25/2020 | 4.0069 | 4.0459 | 3.9201 | 3.959 |
| 08/26/2020 | 3.986 | 4.0488 | 3.965 | 4.0279 |
| 08/27/2020 | 4.0279 | 4.0698 | 3.9262 | 3.965 |
| 08/30/2020 | 3.965 | 4.0039 | 3.8722 | 3.8872 |
| 08/31/2020 | 3.9051 | 3.9141 | 3.8034 | 3.8603 |
| 09/01/2020 | 3.8692 | 3.995 | 3.8603 | 3.9082 |
| 09/02/2020 | 3.9501 | 3.9831 | 3.8573 | 3.9051 |
| 09/03/2020 | 3.8932 | 3.986 | 3.8603 | 3.9262 |
| 09/06/2020 | 3.959 | 4.0818 | 3.947 | 4.0577 |
| 09/07/2020 | 4.1207 | 4.1446 | 4.001 | 4.0249 |
| 09/08/2020 | 4.0249 | 4.0608 | 3.995 | 4.016 |
| 09/09/2020 | 4.0518 | 4.2194 | 4.01 | 4.1357 |
| 09/10/2020 | 4.1446 | 4.1715 | 4.0398 | 4.0638 |
| 09/13/2020 | 4.0908 | 4.1475 | 4.0728 | 4.0818 |
| 09/14/2020 | 4.0996 | 4.1954 | 3.998 | 4.1267 |
| 09/15/2020 | 4.1326 | 4.2404 | 4.1027 | 4.2104 |
| 09/16/2020 | 4.2074 | 4.3751 | 4.1954 | 4.3481 |
| 09/17/2020 | 4.369 | 4.39 | 4.2164 | 4.2314 |
| 09/20/2020 | 4.2344 | 4.2643 | 4.0249 | 4.0759 |
| 09/21/2020 | 4.0996 | 4.2492 | 4.0398 | 4.0966 |
| 09/22/2020 | 4.1297 | 4.2523 | 4.1236 | 4.1744 |
| 09/23/2020 | 4.1386 | 4.2463 | 4.1086 | 4.2013 |
| 09/24/2020 | 4.2553 | 4.3331 | 4.2044 | 4.3331 |
| 09/27/2020 | 4.3391 | 4.4618 | 4.2643 | 4.369 |
| 09/28/2020 | 4.4109 | 4.5336 | 4.3541 | 4.4289 |
| 09/29/2020 | 4.5037 | 4.7311 | 4.5037 | 4.5366 |
| 09/30/2020 | 4.5725 | 4.5934 | 4.345 | 4.345 |
| 10/01/2020 | 4.3631 | 4.4259 | 4.3302 | 4.387 |
| 10/04/2020 | 4.4139 | 4.7132 | 4.4019 | 4.7132 |
| 10/05/2020 | 4.7281 | 5.183 | 4.7281 | 5.0842 |
| 10/06/2020 | 5.0574 | 5.0634 | 4.8389 | 4.8688 |
| 10/07/2020 | 4.9048 | 4.9138 | 4.6683 | 4.6981 |
| 10/08/2020 | 4.7281 | 4.9405 | 4.7071 | 4.77 |
| 10/11/2020 | 4.9974 | 5.0782 | 4.8927 | 4.9495 |
| 10/12/2020 | 4.9646 | 5.0154 | 4.7879 | 4.8658 |
| 10/13/2020 | 4.8778 | 4.9077 | 4.77 | 4.8089 |
| 10/14/2020 | 4.8059 | 5.0484 | 4.7581 | 4.9138 |
| 10/15/2020 | 4.9376 | 5.0273 | 4.8598 | 4.9676 |
| 10/18/2020 | 4.9825 | 5.2071 | 4.9735 | 5.1112 |
| 10/19/2020 | 5.1201 | 5.177 | 5.0154 | 5.0872 |
| 10/20/2020 | 5.1261 | 5.3266 | 5.0962 | 5.3266 |
| 10/21/2020 | 5.3596 | 5.3865 | 5.153 | 5.204 |
| 10/22/2020 | 5.183 | 5.2488 | 4.9255 | 5.0513 |
| 10/25/2020 | 5.0183 | 5.0183 | 4.5485 | 4.5485 |
| 10/26/2020 | 4.4886 | 4.6623 | 4.351 | 4.5934 |
| 10/27/2020 | 4.5905 | 4.6323 | 4.4977 | 4.5217 |
| 10/29/2020 | 4.4559 | 4.5844 | 4.3092 | 4.4289 |
| 11/01/2020 | 4.5037 | 4.6293 | 4.4409 | 4.5725 |
| 11/02/2020 | 4.5725 | 4.7042 | 4.4618 | 4.5785 |
| 11/03/2020 | 4.5755 | 4.8389 | 4.5545 | 4.794 |
| 11/04/2020 | 4.7999 | 5.0273 | 4.7879 | 4.9525 |
| 11/05/2020 | 4.776 | 4.8688 | 4.776 | 4.7879 |
| 11/08/2020 | 4.8478 | 4.8778 | 4.7969 | 4.8059 |
| 11/09/2020 | 4.803 | 4.9466 | 4.7611 | 4.8239 |
| 11/10/2020 | 4.8419 | 4.9196 | 4.7879 | 4.8269 |
| 11/11/2020 | 4.8329 | 4.8658 | 4.6443 | 4.6951 |
| 11/12/2020 | 4.7789 | 4.8089 | 4.7192 | 4.7999 |
| 11/15/2020 | 4.8089 | 5.2788 | 4.8089 | 5.2519 |
| 11/16/2020 | 5.3235 | 5.3714 | 5.0304 | 5.1561 |
| 11/17/2020 | 5.147 | 5.183 | 4.9017 | 5.0214 |
| 11/18/2020 | 5.0243 | 5.0574 | 4.8718 | 4.9915 |
| 11/19/2020 | 4.9974 | 5.0634 | 4.9676 | 5.0124 |
| 11/22/2020 | 5.0543 | 5.0574 | 4.9048 | 4.9048 |
| 11/23/2020 | 4.9138 | 5.0034 | 4.8598 | 4.9735 |
| 11/24/2020 | 5.0034 | 5.0243 | 4.8778 | 4.9286 |
| 11/25/2020 | 4.9286 | 4.9915 | 4.8897 | 4.9795 |
| 11/26/2020 | 4.9944 | 4.9944 | 4.8718 | 4.8807 |
| 11/29/2020 | 4.8329 | 4.8807 | 4.5995 | 4.6713 |
| 11/30/2020 | 4.7431 | 4.8927 | 4.7012 | 4.8897 |
| 12/01/2020 | 4.9048 | 4.9138 | 4.803 | 4.8239 |
| 12/02/2020 | 4.8538 | 4.9077 | 4.8269 | 4.8448 |
| 12/03/2020 | 4.8448 | 4.8718 | 4.7999 | 4.815 |
| 12/06/2020 | 4.815 | 4.815 | 4.7431 | 4.7551 |
| 12/07/2020 | 4.7491 | 4.9974 | 4.7491 | 4.9676 |
| 12/08/2020 | 5.0423 | 5.0513 | 4.8598 | 4.8897 |
| 12/09/2020 | 4.8778 | 4.9225 | 4.8059 | 4.8179 |
| 12/10/2020 | 4.821 | 5.2997 | 4.803 | 5.1322 |
| 12/13/2020 | 5.2698 | 5.6439 | 5.2698 | 5.3356 |
| 12/14/2020 | 5.3416 | 5.4015 | 5.1022 | 5.1112 |
| 12/15/2020 | 5.1171 | 5.192 | 4.9795 | 4.9974 |
| 12/16/2020 | 5.0183 | 5.1322 | 4.9885 | 5.0004 |
| 12/17/2020 | 4.9915 | 5.0423 | 4.9646 | 4.9825 |
| 12/20/2020 | 4.9615 | 5.1291 | 4.8179 | 5.0394 |
| 12/21/2020 | 5.0574 | 5.1591 | 5.0574 | 5.1022 |
| 12/22/2020 | 5.1232 | 5.201 | 5.1112 | 5.1201 |
| 12/23/2020 | 5.1351 | 5.1381 | 5.0273 | 5.0932 |
| 12/24/2020 | 5.0962 | 5.596 | 5.0932 | 5.4463 |
| 12/27/2020 | 5.4973 | 5.7605 | 5.4045 | 5.7216 |
| 12/28/2020 | 5.7785 | 5.7934 | 5.4943 | 5.5091 |
| 12/29/2020 | 5.4943 | 5.5062 | 5.4015 | 5.4374 |
| 12/30/2020 | 5.4434 | 5.4434 | 5.2967 | 5.3865 |