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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.8476
CLOSE 5.8544
Low
LOW 4.4109
High
HIGH 12.4727
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 5.4284 | 5.5811 | 5.3955 | 5.5451 |
| 01/04/2021 | 5.5152 | 5.6558 | 5.3507 | 5.4374 |
| 01/05/2021 | 5.4613 | 5.6319 | 5.4493 | 5.5391 |
| 01/06/2021 | 5.557 | 5.7397 | 5.4883 | 5.6707 |
| 01/07/2021 | 5.7126 | 6.2064 | 5.6049 | 6.0448 |
| 01/10/2021 | 6.0329 | 6.392 | 5.8893 | 6.1525 |
| 01/11/2021 | 6.2902 | 6.4997 | 6.1345 | 6.1345 |
| 01/12/2021 | 6.1465 | 6.1944 | 5.9131 | 5.9671 |
| 01/13/2021 | 5.985 | 6.2064 | 5.8652 | 6.1585 |
| 01/14/2021 | 6.0808 | 6.1525 | 5.8922 | 5.9641 |
| 01/17/2021 | 5.9641 | 6.1525 | 5.8354 | 6.1167 |
| 01/18/2021 | 6.1645 | 6.6434 | 6.0808 | 6.5116 |
| 01/19/2021 | 6.4638 | 6.7211 | 6.2841 | 6.4518 |
| 01/20/2021 | 6.4877 | 6.7571 | 6.4578 | 6.6134 |
| 01/21/2021 | 6.6134 | 6.7033 | 6.4518 | 6.4698 |
| 01/24/2021 | 6.4937 | 6.8648 | 6.4937 | 6.7151 |
| 01/25/2021 | 6.6553 | 6.8168 | 6.5416 | 6.5894 |
| 01/26/2021 | 6.6374 | 6.6374 | 6.0029 | 6.0628 |
| 01/27/2021 | 5.979 | 6.2244 | 5.6857 | 6.2064 |
| 01/28/2021 | 6.0628 | 6.4338 | 5.9252 | 6.0987 |
| 01/31/2021 | 6.1824 | 6.3202 | 6.0507 | 6.1405 |
| 02/01/2021 | 6.1645 | 6.392 | 6.1345 | 6.2423 |
| 02/02/2021 | 6.2544 | 6.374 | 6.2303 | 6.2782 |
| 02/03/2021 | 6.2841 | 6.4218 | 6.2663 | 6.2962 |
| 02/04/2021 | 6.3321 | 6.398 | 6.2244 | 6.2423 |
| 02/07/2021 | 6.3202 | 6.3261 | 6.0089 | 6.1167 |
| 02/08/2021 | 6.1345 | 6.2723 | 6.1167 | 6.1465 |
| 02/09/2021 | 6.2483 | 6.2544 | 6.1047 | 6.1226 |
| 02/10/2021 | 6.1226 | 6.3082 | 6.1226 | 6.2363 |
| 02/11/2021 | 6.1885 | 6.2603 | 6.0628 | 6.1405 |
| 02/14/2021 | 6.1944 | 6.368 | 6.1585 | 6.368 |
| 02/15/2021 | 6.4039 | 6.4817 | 6.0926 | 6.2244 |
| 02/16/2021 | 6.2962 | 6.2962 | 6.1047 | 6.1645 |
| 02/17/2021 | 6.2064 | 6.5295 | 6.1944 | 6.4218 |
| 02/18/2021 | 6.41 | 6.4698 | 6.1824 | 6.3202 |
| 02/21/2021 | 6.3799 | 6.9486 | 6.3441 | 6.9486 |
| 02/22/2021 | 7.1401 | 7.4154 | 6.6553 | 6.8408 |
| 02/23/2021 | 6.733 | 7.1819 | 6.3202 | 6.3859 |
| 02/24/2021 | 6.5835 | 6.7211 | 5.985 | 6.2723 |
| 02/25/2021 | 5.8773 | 6.3381 | 5.8293 | 6.1645 |
| 02/28/2021 | 6.2782 | 6.5954 | 6.2782 | 6.5954 |
| 03/01/2021 | 6.5954 | 6.6553 | 6.4218 | 6.5235 |
| 03/02/2021 | 6.5416 | 6.7033 | 6.5295 | 6.5894 |
| 03/03/2021 | 6.5295 | 6.5715 | 6.416 | 6.4458 |
| 03/04/2021 | 6.3799 | 6.4937 | 6.3202 | 6.3441 |
| 03/07/2021 | 6.4218 | 6.4518 | 6.1824 | 6.2244 |
| 03/08/2021 | 6.2544 | 6.3142 | 6.1645 | 6.2244 |
| 03/09/2021 | 6.2244 | 6.398 | 6.2004 | 6.3441 |
| 03/10/2021 | 6.35 | 6.4039 | 6.1645 | 6.1944 |
| 03/11/2021 | 6.2064 | 6.398 | 6.1226 | 6.3321 |
| 03/14/2021 | 6.3321 | 6.6134 | 6.2723 | 6.5536 |
| 03/15/2021 | 6.5835 | 6.781 | 6.4937 | 6.5235 |
| 03/16/2021 | 6.5235 | 6.8827 | 6.4398 | 6.4518 |
| 03/17/2021 | 6.4578 | 6.5835 | 6.2244 | 6.2841 |
| 03/18/2021 | 6.35 | 6.35 | 6.0329 | 6.2184 |
| 03/21/2021 | 5.6917 | 5.8354 | 5.5989 | 5.5989 |
| 03/22/2021 | 5.2368 | 5.7397 | 5.0394 | 5.6018 |
| 03/23/2021 | 5.7157 | 5.8503 | 5.6288 | 5.7755 |
| 03/24/2021 | 5.7725 | 5.949 | 5.6558 | 5.7785 |
| 03/25/2021 | 5.8652 | 5.8952 | 5.5811 | 5.7755 |
| 03/28/2021 | 5.7845 | 5.8024 | 5.6798 | 5.6857 |
| 03/29/2021 | 5.6857 | 5.7337 | 5.566 | 5.6439 |
| 03/30/2021 | 5.6558 | 5.7605 | 5.6259 | 5.6857 |
| 03/31/2021 | 5.6917 | 5.8503 | 5.6678 | 5.8503 |
| 04/01/2021 | 5.8562 | 6.1765 | 5.8354 | 6.027 |
| 04/04/2021 | 6.1525 | 6.398 | 6.1525 | 6.2124 |
| 04/05/2021 | 6.2244 | 6.2603 | 6.0209 | 6.0209 |
| 04/06/2021 | 6.0628 | 6.0747 | 5.8354 | 5.976 |
| 04/07/2021 | 5.9909 | 6.0808 | 5.8593 | 5.8893 |
| 04/08/2021 | 5.9011 | 5.9131 | 5.6108 | 5.7157 |
| 04/11/2021 | 5.7216 | 5.7337 | 5.4493 | 5.4943 |
| 04/12/2021 | 5.4943 | 5.551 | 5.2429 | 5.3176 |
| 04/13/2021 | 5.4015 | 5.6169 | 5.3894 | 5.5391 |
| 04/14/2021 | 5.557 | 5.6259 | 5.4224 | 5.5301 |
| 04/15/2021 | 5.4762 | 5.569 | 5.4523 | 5.4762 |
| 04/18/2021 | 5.4762 | 5.5241 | 5.2488 | 5.2579 |
| 04/19/2021 | 5.2758 | 5.3865 | 5.0124 | 5.0603 |
| 04/20/2021 | 5.0453 | 5.0574 | 4.6683 | 4.6833 |
| 04/21/2021 | 4.6085 | 4.8837 | 4.5007 | 4.8688 |
| 04/25/2021 | 4.8179 | 5.1171 | 4.7909 | 5.1171 |
| 04/26/2021 | 5.1351 | 5.2608 | 5.0872 | 5.204 |
| 04/27/2021 | 5.192 | 5.2967 | 5.1142 | 5.168 |
| 04/28/2021 | 5.198 | 5.3266 | 5.183 | 5.2907 |
| 04/29/2021 | 5.3266 | 5.3386 | 5.201 | 5.2218 |
| 05/02/2021 | 5.183 | 5.4463 | 5.183 | 5.4194 |
| 05/03/2021 | 5.4224 | 5.4314 | 5.3145 | 5.3145 |
| 05/04/2021 | 5.3206 | 5.4762 | 5.2668 | 5.4613 |
| 05/05/2021 | 5.4762 | 5.5062 | 5.3685 | 5.3955 |
| 05/06/2021 | 5.4073 | 5.5421 | 5.2997 | 5.4672 |
| 05/09/2021 | 5.4523 | 5.6319 | 5.4493 | 5.5391 |
| 05/10/2021 | 5.4343 | 5.6379 | 5.3984 | 5.5091 |
| 05/11/2021 | 5.5091 | 5.5361 | 5.4523 | 5.5002 |
| 05/16/2021 | 5.6857 | 5.6947 | 5.4973 | 5.6018 |
| 05/17/2021 | 5.6469 | 5.7307 | 5.5541 | 5.7096 |
| 05/19/2021 | 5.6857 | 5.8054 | 5.5811 | 5.7755 |
| 05/20/2021 | 5.7875 | 5.8472 | 5.6439 | 5.7216 |
| 05/23/2021 | 5.7337 | 5.8443 | 5.7216 | 5.8443 |
| 05/24/2021 | 5.8623 | 5.9071 | 5.575 | 5.593 |
| 05/25/2021 | 5.5989 | 5.6798 | 5.4613 | 5.6139 |
| 05/26/2021 | 5.6798 | 5.7785 | 5.6169 | 5.7755 |
| 05/27/2021 | 5.8203 | 5.8203 | 5.5361 | 5.7157 |
| 05/30/2021 | 5.7366 | 5.7994 | 5.6888 | 5.7845 |
| 05/31/2021 | 5.8354 | 5.8354 | 5.5721 | 5.5989 |
| 06/01/2021 | 5.5721 | 5.6079 | 5.3865 | 5.5241 |
| 06/02/2021 | 5.6108 | 5.6108 | 5.3325 | 5.4073 |
| 06/03/2021 | 5.4552 | 5.4552 | 5.3416 | 5.3834 |
| 06/06/2021 | 5.3476 | 5.4134 | 5.3446 | 5.3566 |
| 06/07/2021 | 5.3566 | 5.4672 | 5.3566 | 5.4253 |
| 06/08/2021 | 5.4463 | 5.56 | 5.4073 | 5.4073 |
| 06/09/2021 | 5.4134 | 5.4374 | 5.2997 | 5.3086 |
| 06/10/2021 | 5.3116 | 5.3507 | 5.3086 | 5.3325 |
| 06/13/2021 | 5.3325 | 5.3507 | 5.153 | 5.162 |
| 06/14/2021 | 5.2398 | 5.3596 | 5.153 | 5.165 |
| 06/15/2021 | 5.165 | 5.1799 | 5.0513 | 5.0513 |
| 06/16/2021 | 4.9466 | 5.0363 | 4.9435 | 4.9435 |
| 06/17/2021 | 4.9646 | 5.0394 | 4.8179 | 4.8179 |
| 06/20/2021 | 4.7819 | 4.8478 | 4.7192 | 4.8299 |
| 06/21/2021 | 4.8419 | 4.9315 | 4.812 | 4.9077 |
| 06/22/2021 | 4.9107 | 4.9495 | 4.8718 | 4.8837 |
| 06/23/2021 | 5.0363 | 5.0363 | 4.9495 | 5.0034 |
| 06/24/2021 | 5.0064 | 5.0304 | 4.8598 | 4.8718 |
| 06/27/2021 | 4.8658 | 4.8927 | 4.7222 | 4.7431 |
| 06/28/2021 | 4.7461 | 4.7581 | 4.6323 | 4.7132 |
| 06/29/2021 | 4.7132 | 4.7641 | 4.6713 | 4.6951 |
| 06/30/2021 | 4.7012 | 4.9048 | 4.6085 | 4.7132 |
| 07/01/2021 | 4.7132 | 4.7819 | 4.6713 | 4.7551 |
| 07/04/2021 | 4.7551 | 4.8807 | 4.7431 | 4.8448 |
| 07/05/2021 | 4.8478 | 4.9615 | 4.785 | 4.8299 |
| 07/06/2021 | 4.8089 | 4.8688 | 4.8059 | 4.8179 |
| 07/07/2021 | 4.7999 | 4.8329 | 4.7431 | 4.77 |
| 07/08/2021 | 4.7789 | 4.803 | 4.6683 | 4.6862 |
| 07/11/2021 | 4.6951 | 4.7222 | 4.5785 | 4.5815 |
| 07/12/2021 | 4.5635 | 4.6054 | 4.4109 | 4.4289 |
| 07/13/2021 | 4.4349 | 4.5905 | 4.4349 | 4.5515 |
| 07/15/2021 | 4.5426 | 4.6085 | 4.5247 | 4.6085 |
| 07/18/2021 | 4.5545 | 4.6085 | 4.5485 | 4.5725 |
| 07/25/2021 | 4.5725 | 4.5964 | 4.5127 | 4.5277 |
| 07/26/2021 | 4.5277 | 4.5844 | 4.4828 | 4.5306 |
| 07/27/2021 | 4.5396 | 4.6833 | 4.5396 | 4.5755 |
| 07/28/2021 | 4.5844 | 4.6981 | 4.5844 | 4.6653 |
| 07/29/2021 | 4.6174 | 4.6533 | 4.5785 | 4.6264 |
| 08/01/2021 | 4.6413 | 4.7819 | 4.6413 | 4.7641 |
| 08/02/2021 | 4.7581 | 4.7641 | 4.6862 | 4.7341 |
| 08/03/2021 | 4.7341 | 4.8598 | 4.7281 | 4.8179 |
| 08/04/2021 | 4.7819 | 4.9315 | 4.7581 | 4.8538 |
| 08/05/2021 | 4.8538 | 4.9585 | 4.8329 | 4.8628 |
| 08/08/2021 | 4.8927 | 5.0214 | 4.8747 | 4.8807 |
| 08/09/2021 | 4.9525 | 4.9974 | 4.8389 | 4.8538 |
| 08/10/2021 | 4.8359 | 4.8718 | 4.6115 | 4.6951 |
| 08/11/2021 | 4.7042 | 4.8688 | 4.7042 | 4.8059 |
| 08/12/2021 | 4.7999 | 4.9167 | 4.7999 | 4.8658 |
| 08/15/2021 | 4.9107 | 5.0333 | 4.9077 | 4.9944 |
| 08/16/2021 | 4.9944 | 4.9974 | 4.9107 | 4.9585 |
| 08/17/2021 | 4.9646 | 4.9765 | 4.8568 | 4.8778 |
| 08/18/2021 | 4.8747 | 4.8747 | 4.77 | 4.8329 |
| 08/19/2021 | 4.812 | 4.8927 | 4.7909 | 4.8359 |
| 08/22/2021 | 4.8478 | 4.9138 | 4.8478 | 4.8718 |
| 08/23/2021 | 4.8807 | 4.9107 | 4.8269 | 4.8269 |
| 08/24/2021 | 4.8269 | 4.8448 | 4.7581 | 4.7581 |
| 08/25/2021 | 4.7581 | 4.7879 | 4.6443 | 4.6862 |
| 08/26/2021 | 4.6743 | 4.7132 | 4.6443 | 4.6981 |
| 08/30/2021 | 4.7071 | 4.8239 | 4.7071 | 4.7879 |
| 08/31/2021 | 4.7879 | 4.8778 | 4.7879 | 4.812 |
| 09/01/2021 | 4.8179 | 4.9138 | 4.812 | 4.8747 |
| 09/02/2021 | 4.8747 | 4.8778 | 4.812 | 4.8179 |
| 09/05/2021 | 4.8179 | 4.9556 | 4.8179 | 4.9255 |
| 09/06/2021 | 4.9376 | 4.9885 | 4.8538 | 4.8538 |
| 09/07/2021 | 4.8448 | 4.8598 | 4.7311 | 4.7311 |
| 09/08/2021 | 4.6533 | 4.7879 | 4.6533 | 4.7879 |
| 09/09/2021 | 4.7879 | 4.8269 | 4.7401 | 4.7671 |
| 09/12/2021 | 4.7999 | 4.8778 | 4.7789 | 4.8089 |
| 09/13/2021 | 4.821 | 4.8538 | 4.773 | 4.773 |
| 09/14/2021 | 4.77 | 4.8329 | 4.7311 | 4.7581 |
| 09/15/2021 | 4.7819 | 4.812 | 4.6383 | 4.6862 |
| 09/16/2021 | 4.7042 | 4.7281 | 4.6683 | 4.6922 |
| 09/19/2021 | 4.6264 | 4.6623 | 4.5515 | 4.5545 |
| 09/20/2021 | 4.6085 | 4.6233 | 4.5187 | 4.5336 |
| 09/21/2021 | 4.5545 | 4.6204 | 4.4947 | 4.5934 |
| 09/22/2021 | 4.5934 | 4.6115 | 4.4917 | 4.5366 |
| 09/23/2021 | 4.5366 | 4.9405 | 4.5067 | 4.7879 |
| 09/26/2021 | 4.9376 | 5.216 | 4.8359 | 5.1082 |
| 09/27/2021 | 5.2189 | 5.6169 | 5.2189 | 5.6169 |
| 09/28/2021 | 5.7634 | 6.0448 | 5.4703 | 5.4703 |
| 09/29/2021 | 5.4762 | 5.7605 | 5.2278 | 5.3296 |
| 09/30/2021 | 5.3325 | 5.5062 | 5.1709 | 5.186 |
| 10/03/2021 | 5.2368 | 5.2398 | 5.0304 | 5.0513 |
| 10/04/2021 | 5.0363 | 5.5421 | 4.9676 | 5.3206 |
| 10/05/2021 | 5.3296 | 5.3685 | 5.0812 | 5.1171 |
| 10/06/2021 | 5.162 | 5.2458 | 5.0574 | 5.0692 |
| 10/07/2021 | 5.0872 | 5.4404 | 5.0872 | 5.3057 |
| 10/10/2021 | 5.2637 | 5.4463 | 5.195 | 5.3386 |
| 10/11/2021 | 5.3356 | 5.3775 | 5.2519 | 5.2519 |
| 10/12/2021 | 5.2668 | 5.575 | 5.2668 | 5.3865 |
| 10/13/2021 | 5.3655 | 5.3834 | 5.2071 | 5.3116 |
| 10/14/2021 | 5.3596 | 5.4732 | 5.2368 | 5.2668 |
| 10/17/2021 | 5.3057 | 5.3057 | 5.1799 | 5.2129 |
| 10/18/2021 | 5.3266 | 5.5181 | 5.3266 | 5.3566 |
| 10/19/2021 | 5.3566 | 5.4194 | 5.3176 | 5.3386 |
| 10/20/2021 | 5.3625 | 5.4073 | 5.2429 | 5.3865 |
| 10/21/2021 | 5.3865 | 5.5871 | 5.3685 | 5.557 |
| 10/24/2021 | 5.557 | 5.9252 | 5.4883 | 5.7634 |
| 10/25/2021 | 5.7994 | 6.0808 | 5.7905 | 5.985 |
| 10/26/2021 | 5.985 | 6.0209 | 5.8533 | 5.9372 |
| 10/27/2021 | 5.949 | 6.0209 | 5.8893 | 5.97 |
| 10/31/2021 | 5.976 | 6.2423 | 5.97 | 6.1645 |
| 11/01/2021 | 6.1765 | 6.1885 | 5.9551 | 6.0149 |
| 11/02/2021 | 6.0149 | 6.1167 | 5.7157 | 5.94 |
| 11/03/2021 | 6.0089 | 6.0628 | 5.9551 | 5.9611 |
| 11/04/2021 | 5.9611 | 6.0089 | 5.8893 | 5.8952 |
| 11/07/2021 | 5.8952 | 5.9521 | 5.8144 | 5.9252 |
| 11/08/2021 | 5.9252 | 5.9969 | 5.8773 | 5.8952 |
| 11/09/2021 | 5.8952 | 5.9372 | 5.8084 | 5.8623 |
| 11/10/2021 | 5.8683 | 5.976 | 5.7605 | 5.7605 |
| 11/11/2021 | 5.7755 | 5.9101 | 5.7755 | 5.8144 |
| 11/14/2021 | 5.8593 | 6.0567 | 5.8413 | 6.027 |
| 11/15/2021 | 6.027 | 6.35 | 5.8863 | 6.1465 |
| 11/16/2021 | 6.1465 | 6.2423 | 6.027 | 6.1765 |
| 11/17/2021 | 6.2004 | 6.3142 | 5.985 | 6.2244 |
| 11/18/2021 | 6.2841 | 6.5475 | 6.2124 | 6.5416 |
| 11/21/2021 | 6.5835 | 6.7033 | 6.4937 | 6.5835 |
| 11/22/2021 | 6.5954 | 6.8228 | 6.2902 | 6.7451 |
| 11/23/2021 | 6.781 | 6.9306 | 6.5894 | 6.8408 |
| 11/24/2021 | 6.9486 | 7.5232 | 6.9126 | 7.4931 |
| 11/25/2021 | 7.5411 | 7.7804 | 7.2537 | 7.5291 |
| 11/28/2021 | 7.5111 | 7.7146 | 7.3915 | 7.5411 |
| 11/29/2021 | 7.5052 | 7.6607 | 7.4513 | 7.559 |
| 11/30/2021 | 7.5889 | 7.9001 | 7.5709 | 7.8763 |
| 12/01/2021 | 7.8882 | 8.2114 | 7.8104 | 7.9839 |
| 12/02/2021 | 8.0437 | 8.1455 | 7.8403 | 7.9241 |
| 12/05/2021 | 7.936 | 7.978 | 7.6488 | 7.8463 |
| 12/06/2021 | 7.93 | 8.0856 | 7.8164 | 7.8164 |
| 12/07/2021 | 7.8882 | 7.9601 | 7.6728 | 7.7326 |
| 12/08/2021 | 7.7506 | 7.8044 | 7.6309 | 7.6309 |
| 12/09/2021 | 7.6009 | 7.7745 | 7.5709 | 7.7686 |
| 12/12/2021 | 7.7924 | 7.8523 | 7.6788 | 7.7206 |
| 12/13/2021 | 7.7206 | 8.0018 | 7.6967 | 7.996 |
| 12/14/2021 | 8.0378 | 8.0558 | 7.7146 | 7.7924 |
| 12/15/2021 | 7.8104 | 8.0257 | 7.6309 | 8.0199 |
| 12/16/2021 | 8.0558 | 8.3789 | 7.4693 | 7.6248 |
| 12/19/2021 | 7.6728 | 8.3849 | 7.5111 | 8.3849 |
| 12/20/2021 | 8.6722 | 8.7739 | 8.1275 | 8.5584 |
| 12/21/2021 | 8.5286 | 8.8818 | 8.1096 | 8.8278 |
| 12/22/2021 | 8.9715 | 9.7076 | 8.8338 | 9.7076 |
| 12/23/2021 | 10.0847 | 10.5036 | 9.8153 | 10.5036 |
| 12/26/2021 | 10.5036 | 11.551 | 10.2223 | 11.551 |
| 12/27/2021 | 12.0418 | 12.4727 | 10.7789 | 11.7604 |
| 12/28/2021 | 11.7604 | 12.0896 | 11.3056 | 11.7604 |
| 12/29/2021 | 12.0596 | 12.0596 | 10.5875 | 10.5875 |
| 12/30/2021 | 9.9051 | 10.9226 | 9.546 | 10.33 |