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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 59.9756
CLOSE 59.5426
Low
LOW 36.4512
High
HIGH 88.8437
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 69.9298 | 70.9507 | 69.2092 | 69.2392 |
| 01/02/2023 | 69.2692 | 69.8697 | 64.5552 | 65.6062 |
| 01/03/2023 | 65.6062 | 66.2968 | 59.0605 | 59.0605 |
| 01/04/2023 | 56.8985 | 58.7303 | 53.2655 | 53.2956 |
| 01/05/2023 | 52.5449 | 55.3073 | 50.8334 | 54.2864 |
| 01/08/2023 | 54.4967 | 55.1572 | 50.4432 | 51.0437 |
| 01/09/2023 | 51.1938 | 52.5149 | 49.092 | 49.4823 |
| 01/10/2023 | 50.1729 | 50.7433 | 47.4105 | 47.4105 |
| 01/11/2023 | 49.1221 | 49.2421 | 44.8885 | 48.4914 |
| 01/12/2023 | 48.9418 | 50.4131 | 47.9809 | 48.9119 |
| 01/15/2023 | 49.3923 | 51.7943 | 49.032 | 50.6233 |
| 01/16/2023 | 51.2238 | 52.635 | 50.6533 | 51.4641 |
| 01/17/2023 | 51.7643 | 56.5984 | 51.5841 | 54.7668 |
| 01/18/2023 | 54.7668 | 55.7877 | 52.8452 | 53.2655 |
| 01/19/2023 | 53.746 | 54.0162 | 52.2447 | 53.4457 |
| 01/22/2023 | 54.7368 | 58.7902 | 54.3465 | 58.7902 |
| 01/23/2023 | 61.1623 | 63.2641 | 60.4117 | 61.1022 |
| 01/24/2023 | 61.8829 | 62.3934 | 55.9979 | 57.4392 |
| 01/25/2023 | 58.2498 | 58.3699 | 55.5475 | 55.5475 |
| 01/26/2023 | 55.6376 | 59.3608 | 55.5475 | 56.4783 |
| 01/29/2023 | 56.5384 | 58.4599 | 55.2472 | 55.3973 |
| 01/30/2023 | 55.2472 | 55.3373 | 52.1845 | 52.1845 |
| 01/31/2023 | 52.5449 | 53.4457 | 49.092 | 49.152 |
| 02/01/2023 | 49.2421 | 50.2029 | 46.3897 | 49.032 |
| 02/02/2023 | 50.1429 | 51.8244 | 48.4914 | 51.7643 |
| 02/05/2023 | 50.9837 | 51.1938 | 48.4914 | 49.8726 |
| 02/06/2023 | 49.3021 | 49.3923 | 44.8885 | 44.8885 |
| 02/14/2023 | 44.8885 | 49.3621 | 43.4771 | 49.3621 |
| 02/15/2023 | 50.7134 | 53.7159 | 46.5998 | 46.78 |
| 02/16/2023 | 46.5398 | 46.8401 | 44.8885 | 46.3597 |
| 02/19/2023 | 46.5398 | 50.9837 | 45.6089 | 50.9837 |
| 02/20/2023 | 50.9837 | 51.6442 | 49.4222 | 49.4823 |
| 02/21/2023 | 49.4823 | 49.5424 | 48.0711 | 48.4914 |
| 02/22/2023 | 48.3414 | 51.0135 | 48.1912 | 49.2722 |
| 02/23/2023 | 49.8726 | 50.6533 | 48.7316 | 49.4523 |
| 02/26/2023 | 49.6924 | 52.0345 | 49.2722 | 50.9837 |
| 02/27/2023 | 50.9837 | 52.7251 | 50.3531 | 51.6742 |
| 02/28/2023 | 50.9236 | 50.9236 | 49.9628 | 50.2931 |
| 03/01/2023 | 50.4131 | 50.7433 | 48.6416 | 48.6416 |
| 03/02/2023 | 48.7017 | 50.383 | 47.7108 | 49.0018 |
| 03/05/2023 | 49.9027 | 50.1429 | 49.0018 | 49.2722 |
| 03/06/2023 | 49.3021 | 50.3531 | 49.2421 | 49.5123 |
| 03/07/2023 | 49.5424 | 49.9327 | 48.9418 | 48.9418 |
| 03/08/2023 | 49.092 | 50.7433 | 48.9719 | 49.9628 |
| 03/09/2023 | 49.9628 | 50.8935 | 49.0018 | 49.6324 |
| 03/12/2023 | 49.8426 | 49.9327 | 48.0111 | 48.0711 |
| 03/13/2023 | 48.0711 | 48.4614 | 46.6899 | 46.8401 |
| 03/14/2023 | 46.9002 | 47.2003 | 45.0686 | 45.8492 |
| 03/15/2023 | 45.9393 | 47.1403 | 45.2186 | 45.9993 |
| 03/16/2023 | 46.2395 | 47.0503 | 45.3688 | 46.6899 |
| 03/19/2023 | 46.6899 | 47.1103 | 45.4288 | 45.639 |
| 03/20/2023 | 45.639 | 46.0293 | 44.1677 | 44.8284 |
| 03/21/2023 | 44.9184 | 46.4197 | 44.8284 | 45.3388 |
| 03/22/2023 | 45.3388 | 45.7592 | 45.0385 | 45.639 |
| 03/23/2023 | 45.7291 | 47.1403 | 45.5489 | 47.1403 |
| 03/26/2023 | 47.4706 | 51.8543 | 47.3504 | 49.2421 |
| 03/27/2023 | 49.2421 | 49.4222 | 44.9184 | 45.2186 |
| 03/28/2023 | 45.3388 | 47.8609 | 44.468 | 46.9301 |
| 03/29/2023 | 48.4914 | 50.6833 | 47.3205 | 48.2814 |
| 03/30/2023 | 47.9511 | 47.9511 | 45.639 | 46.0594 |
| 04/02/2023 | 45.0385 | 46.4197 | 44.7683 | 45.3688 |
| 04/03/2023 | 45.639 | 46.3296 | 45.2488 | 45.7891 |
| 04/04/2023 | 46.2395 | 46.2395 | 45.1886 | 45.4889 |
| 04/05/2023 | 45.7891 | 45.9092 | 44.9184 | 45.0686 |
| 04/06/2023 | 45.4889 | 45.8793 | 45.0085 | 45.0985 |
| 04/09/2023 | 45.2786 | 46.9002 | 45.2186 | 45.9393 |
| 04/10/2023 | 46.0895 | 46.5998 | 45.3088 | 45.6691 |
| 04/11/2023 | 45.9092 | 47.2903 | 45.6089 | 45.8793 |
| 04/12/2023 | 45.9993 | 46.75 | 45.4889 | 45.639 |
| 04/13/2023 | 45.7291 | 46.2395 | 45.4288 | 45.639 |
| 04/16/2023 | 45.8492 | 46.5097 | 43.5673 | 43.6273 |
| 04/17/2023 | 43.9276 | 45.639 | 43.9276 | 44.2879 |
| 04/18/2023 | 44.2578 | 44.3479 | 43.5372 | 43.9576 |
| 04/19/2023 | 44.0177 | 44.3179 | 43.5372 | 43.9276 |
| 04/23/2023 | 44.0177 | 46.8401 | 44.0177 | 45.2786 |
| 04/24/2023 | 45.5791 | 45.8793 | 43.5673 | 43.6874 |
| 04/25/2023 | 43.7774 | 43.9876 | 42.4262 | 42.4262 |
| 04/26/2023 | 42.4262 | 43.0568 | 42.1861 | 42.4262 |
| 04/27/2023 | 42.9367 | 42.9367 | 39.9341 | 40.7449 |
| 05/01/2023 | 40.7748 | 41.3454 | 39.0333 | 39.3336 |
| 05/02/2023 | 39.4537 | 39.7239 | 36.4512 | 37.352 |
| 05/03/2023 | 38.9433 | 41.0751 | 38.613 | 41.0751 |
| 05/04/2023 | 41.3454 | 44.8583 | 39.4838 | 39.5438 |
| 05/07/2023 | 39.6339 | 42.8767 | 39.6339 | 41.3755 |
| 05/08/2023 | 41.7657 | 43.4171 | 40.955 | 42.7566 |
| 05/09/2023 | 43.3871 | 43.6273 | 40.5347 | 40.7449 |
| 05/10/2023 | 40.6548 | 43.1469 | 39.6339 | 42.1861 |
| 05/11/2023 | 42.1861 | 42.7266 | 40.1443 | 40.8349 |
| 05/14/2023 | 40.3245 | 41.9459 | 39.0333 | 39.8441 |
| 05/15/2023 | 40.6849 | 41.9759 | 40.4747 | 41.1953 |
| 05/16/2023 | 41.2853 | 42.8466 | 41.2853 | 42.6665 |
| 05/17/2023 | 42.7266 | 43.3271 | 40.8349 | 41.045 |
| 05/21/2023 | 41.3153 | 41.8559 | 40.1143 | 40.4445 |
| 05/22/2023 | 40.5347 | 43.8676 | 40.3545 | 42.7566 |
| 05/23/2023 | 42.9667 | 43.6874 | 41.0751 | 41.0751 |
| 05/24/2023 | 41.7356 | 42.5465 | 40.925 | 41.1051 |
| 05/25/2023 | 41.2252 | 43.237 | 41.045 | 43.237 |
| 05/28/2023 | 43.9944 | 45.8873 | 43.9944 | 45.2767 |
| 05/29/2023 | 45.7652 | 48.5739 | 45.1241 | 47.9328 |
| 05/30/2023 | 48.116 | 49.551 | 45.7958 | 48.6962 |
| 05/31/2023 | 48.8488 | 49.612 | 48.1467 | 48.4519 |
| 06/01/2023 | 49.551 | 49.9173 | 48.2382 | 48.635 |
| 06/04/2023 | 50.9248 | 51.1081 | 49.612 | 50.8028 |
| 06/05/2023 | 50.8637 | 50.8944 | 48.8488 | 49.1541 |
| 06/06/2023 | 49.5204 | 50.6195 | 48.6962 | 48.9098 |
| 06/07/2023 | 48.9098 | 49.3067 | 47.7496 | 48.2382 |
| 06/08/2023 | 48.2992 | 49.6426 | 47.8718 | 49.2151 |
| 06/11/2023 | 49.7341 | 50.8028 | 49.2458 | 49.551 |
| 06/12/2023 | 49.551 | 49.7647 | 47.6276 | 47.994 |
| 06/13/2023 | 47.994 | 48.3603 | 46.2842 | 46.2842 |
| 06/14/2023 | 46.4063 | 47.4749 | 46.1621 | 46.6505 |
| 06/15/2023 | 46.7116 | 47.9328 | 46.62 | 47.0476 |
| 06/18/2023 | 47.1391 | 47.3223 | 44.7882 | 44.7882 |
| 06/19/2023 | 44.7882 | 44.8493 | 43.3838 | 43.5364 |
| 06/20/2023 | 44.1471 | 45.7346 | 43.5059 | 43.8418 |
| 06/21/2023 | 43.9639 | 45.9789 | 43.048 | 45.7346 |
| 06/22/2023 | 45.9178 | 47.9023 | 45.9178 | 47.7803 |
| 06/25/2023 | 48.2382 | 50.1921 | 48.2382 | 49.612 |
| 06/26/2023 | 49.673 | 50.3753 | 48.8794 | 50.1921 |
| 07/02/2023 | 51.5965 | 55.1991 | 51.5965 | 55.1991 |
| 07/03/2023 | 60.603 | 60.6946 | 58.0079 | 60.6946 |
| 07/04/2023 | 62.5875 | 65.4879 | 60.2976 | 62.4042 |
| 07/05/2023 | 62.4349 | 63.9308 | 59.9313 | 60.5419 |
| 07/06/2023 | 60.9083 | 61.3052 | 58.7712 | 59.3512 |
| 07/09/2023 | 59.4734 | 63.656 | 59.0765 | 61.9158 |
| 07/10/2023 | 62.7402 | 63.5033 | 59.9924 | 60.8167 |
| 07/11/2023 | 60.8779 | 62.4349 | 60.2366 | 61.061 |
| 07/12/2023 | 61.061 | 63.4424 | 60.5115 | 61.122 |
| 07/13/2023 | 61.4579 | 67.106 | 60.7252 | 64.6941 |
| 07/16/2023 | 64.9078 | 67.0144 | 63.5033 | 64.3888 |
| 07/17/2023 | 64.6024 | 65.0911 | 61.061 | 61.061 |
| 07/18/2023 | 61.061 | 63.7171 | 59.3208 | 62.5265 |
| 07/19/2023 | 64.1139 | 64.1751 | 61.641 | 63.8087 |
| 07/20/2023 | 63.8087 | 68.6936 | 62.7096 | 67.0144 |
| 07/23/2023 | 68.3272 | 71.6856 | 67.6861 | 68.9988 |
| 07/24/2023 | 69.0294 | 69.3651 | 63.9308 | 65.4879 |
| 07/25/2023 | 65.6406 | 67.8692 | 64.1139 | 67.4724 |
| 07/26/2023 | 68.6936 | 68.8462 | 66.4037 | 66.8618 |
| 07/27/2023 | 67.4724 | 67.7777 | 66.4955 | 66.7091 |
| 07/30/2023 | 66.9228 | 69.3043 | 66.2511 | 67.625 |
| 07/31/2023 | 67.6556 | 68.0525 | 65.9459 | 65.9459 |
| 08/01/2023 | 65.9459 | 68.663 | 65.6406 | 66.4955 |
| 08/02/2023 | 66.587 | 69.121 | 66.2511 | 66.9228 |
| 08/03/2023 | 67.5029 | 69.5789 | 66.3428 | 68.5409 |
| 08/06/2023 | 68.8462 | 75.3797 | 68.7852 | 75.3797 |
| 08/07/2023 | 80.9057 | 82.127 | 76.8758 | 78.0054 |
| 08/08/2023 | 77.8527 | 81.1805 | 73.9754 | 76.2956 |
| 08/09/2023 | 76.7536 | 77.6696 | 69.3043 | 70.0979 |
| 08/10/2023 | 70.0979 | 77.0895 | 68.6936 | 77.0895 |
| 08/13/2023 | 79.8373 | 79.8373 | 73.8227 | 73.8837 |
| 08/14/2023 | 74.647 | 76.9368 | 71.9605 | 73.1205 |
| 08/15/2023 | 73.1815 | 73.5175 | 71.3802 | 71.4413 |
| 08/16/2023 | 71.7161 | 74.2196 | 71.1055 | 72.4183 |
| 08/17/2023 | 73.0288 | 74.1279 | 67.4113 | 69.5484 |
| 08/20/2023 | 69.5484 | 73.2427 | 67.3502 | 71.8687 |
| 08/21/2023 | 71.8687 | 74.2501 | 71.3192 | 72.3877 |
| 08/22/2023 | 72.5404 | 77.3643 | 71.5941 | 72.8456 |
| 08/23/2023 | 73.8837 | 74.1891 | 68.6936 | 68.8462 |
| 08/24/2023 | 68.9073 | 71.1055 | 67.8998 | 70.3423 |
| 08/27/2023 | 70.556 | 72.5404 | 70.556 | 71.3497 |
| 08/28/2023 | 71.5941 | 72.8152 | 68.0219 | 70.2201 |
| 08/30/2023 | 72.3573 | 77.2421 | 71.8687 | 72.632 |
| 08/31/2023 | 73.2427 | 74.647 | 72.3877 | 74.0059 |
| 09/03/2023 | 75.2577 | 81.3942 | 75.2577 | 81.3942 |
| 09/04/2023 | 83.3482 | 83.5008 | 76.1125 | 76.9063 |
| 09/05/2023 | 77.2421 | 78.158 | 74.1891 | 74.2501 |
| 09/06/2023 | 74.5555 | 76.7841 | 74.1891 | 75.5629 |
| 09/07/2023 | 75.7156 | 76.3263 | 73.3952 | 73.9754 |
| 09/10/2023 | 74.3418 | 74.9523 | 71.136 | 71.4413 |
| 09/11/2023 | 78.5854 | 78.5854 | 78.5854 | 78.5854 |
| 09/12/2023 | 81.8217 | 86.4318 | 81.3942 | 86.4318 |
| 09/13/2023 | 88.0194 | 88.8437 | 77.7916 | 80.9057 |
| 09/14/2023 | 81.5164 | 82.0048 | 76.7841 | 76.7841 |
| 09/17/2023 | 76.7841 | 79.3793 | 73.2731 | 73.7616 |
| 09/18/2023 | 73.7616 | 75.2271 | 72.1436 | 74.2501 |
| 09/19/2023 | 74.5249 | 75.3797 | 72.3573 | 72.3573 |
| 09/20/2023 | 73.8837 | 78.7687 | 73.3952 | 76.8147 |
| 09/21/2023 | 76.7536 | 78.2802 | 74.0974 | 76.5094 |
| 09/24/2023 | 77.0589 | 78.4938 | 76.1736 | 78.158 |
| 09/25/2023 | 78.7687 | 79.074 | 76.0209 | 76.8147 |
| 09/26/2023 | 76.9673 | 77.5474 | 75.8682 | 76.0209 |
| 09/27/2023 | 77.2421 | 81.4859 | 76.5705 | 77.8527 |
| 09/28/2023 | 78.1275 | 78.8907 | 76.9673 | 78.4633 |
| 10/01/2023 | 79.593 | 80.3562 | 78.158 | 79.1655 |
| 10/02/2023 | 79.4098 | 85.3022 | 78.5244 | 83.5618 |
| 10/03/2023 | 86.7066 | 87.0118 | 81.1805 | 81.5774 |
| 10/04/2023 | 83.1955 | 83.9588 | 77.7 | 82.4323 |
| 10/05/2023 | 80.6004 | 84.5694 | 80.2036 | 82.9818 |
| 10/08/2023 | 80.9057 | 80.9973 | 75.9904 | 76.3263 |
| 10/09/2023 | 79.3793 | 80.8447 | 78.2496 | 79.7456 |
| 10/10/2023 | 79.7456 | 80.2341 | 77.3947 | 77.5474 |
| 10/11/2023 | 78.158 | 78.7076 | 72.5709 | 76.0209 |
| 10/12/2023 | 75.8377 | 75.8377 | 72.5404 | 73.2427 |
| 10/15/2023 | 73.8837 | 75.105 | 70.0064 | 70.3117 |
| 10/16/2023 | 70.5865 | 73.2731 | 69.5789 | 72.8763 |
| 10/17/2023 | 71.4413 | 74.647 | 70.5254 | 72.3877 |
| 10/18/2023 | 72.2351 | 73.2731 | 70.5254 | 71.0445 |
| 10/19/2023 | 70.0674 | 71.0445 | 66.587 | 66.6174 |
| 10/22/2023 | 68.4798 | 69.0294 | 66.1902 | 68.5715 |
| 10/23/2023 | 68.8462 | 72.174 | 68.0829 | 72.0824 |
| 10/24/2023 | 72.7847 | 73.2427 | 66.2511 | 66.2511 |
| 10/25/2023 | 67.4724 | 72.8763 | 65.7932 | 72.8763 |
| 10/26/2023 | 75.0745 | 76.6315 | 70.9222 | 73.2731 |
| 10/29/2023 | 73.2731 | 74.4638 | 71.4718 | 72.3573 |
| 10/30/2023 | 72.51 | 72.9679 | 69.3043 | 69.3347 |
| 10/31/2023 | 69.6096 | 70.1896 | 66.129 | 67.9303 |
| 11/01/2023 | 68.9988 | 70.037 | 68.0829 | 69.6096 |
| 11/02/2023 | 69.6096 | 69.6096 | 67.7777 | 68.8768 |
| 11/05/2023 | 69.3043 | 70.7696 | 69.3043 | 70.0064 |
| 11/06/2023 | 70.0064 | 70.7087 | 68.9683 | 70.3117 |
| 11/07/2023 | 70.6475 | 77.1658 | 70.3727 | 74.7997 |
| 11/08/2023 | 74.4943 | 74.7997 | 71.197 | 71.7466 |
| 11/09/2023 | 71.7466 | 72.2351 | 70.7696 | 71.075 |
| 11/12/2023 | 71.075 | 71.6245 | 68.2356 | 68.602 |
| 11/13/2023 | 68.602 | 69.3958 | 67.8388 | 68.9988 |
| 11/14/2023 | 69.5789 | 74.4333 | 68.4493 | 73.5783 |
| 11/15/2023 | 73.1205 | 73.1205 | 71.2582 | 71.4718 |
| 11/16/2023 | 71.4413 | 71.7466 | 69.6096 | 70.8918 |
| 11/19/2023 | 71.0445 | 72.8152 | 70.9222 | 71.655 |
| 11/20/2023 | 71.8382 | 72.8763 | 71.2886 | 72.4183 |
| 11/21/2023 | 72.6015 | 74.0364 | 71.9297 | 72.052 |
| 11/22/2023 | 71.4413 | 72.7541 | 71.0445 | 71.0445 |
| 11/23/2023 | 71.0445 | 71.4413 | 70.0674 | 70.8613 |
| 11/26/2023 | 71.136 | 71.5941 | 70.7696 | 71.2886 |
| 11/27/2023 | 71.4413 | 71.8687 | 70.5254 | 70.6475 |
| 11/28/2023 | 71.0139 | 76.7078 | 70.7696 | 72.7847 |
| 11/29/2023 | 72.51 | 72.51 | 70.9833 | 71.136 |
| 11/30/2023 | 71.7466 | 74.0974 | 70.8306 | 71.5941 |
| 12/03/2023 | 72.174 | 74.7997 | 71.7466 | 74.4333 |
| 12/04/2023 | 74.647 | 75.1354 | 72.6015 | 73.0595 |
| 12/05/2023 | 73.3342 | 74.7386 | 71.1665 | 71.197 |
| 12/06/2023 | 71.2886 | 71.6856 | 69.3347 | 71.136 |
| 12/07/2023 | 70.4949 | 71.136 | 69.4569 | 69.64 |
| 12/10/2023 | 70.0674 | 70.5254 | 66.587 | 66.8923 |
| 12/11/2023 | 68.6936 | 71.5634 | 67.9303 | 68.6325 |
| 12/12/2023 | 68.3578 | 68.3578 | 65.9153 | 65.9153 |
| 12/13/2023 | 66.8312 | 67.167 | 64.4803 | 66.8618 |
| 12/14/2023 | 66.4648 | 68.3883 | 66.0985 | 67.5334 |
| 12/17/2023 | 67.5334 | 69.2125 | 66.2206 | 66.2511 |
| 12/18/2023 | 66.4037 | 67.2282 | 65.1826 | 65.1826 |
| 12/19/2023 | 65.4574 | 65.9153 | 63.5033 | 63.7171 |
| 12/20/2023 | 63.7171 | 65.1215 | 62.8317 | 64.7551 |
| 12/21/2023 | 64.7551 | 64.7551 | 61.061 | 61.061 |
| 12/24/2023 | 61.061 | 61.061 | 55.5655 | 56.6951 |
| 12/25/2023 | 56.3593 | 58.1606 | 55.138 | 56.4508 |
| 12/26/2023 | 56.4508 | 58.1301 | 55.5655 | 56.9394 |
| 12/27/2023 | 57.2141 | 59.8092 | 57.0309 | 58.8933 |
| 12/28/2023 | 58.3437 | 60.4503 | 57.7026 | 59.9313 |