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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 56.0417
CLOSE 55.817
Low
LOW 49.0457
High
HIGH 64.9916
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 62.183 | 62.4633 | 61.2019 | 61.8092 |
| 01/02/2025 | 61.856 | 62.6034 | 61.6223 | 62.1362 |
| 01/05/2025 | 62.2297 | 63.4911 | 62.2297 | 63.164 |
| 01/06/2025 | 63.164 | 63.2575 | 62.183 | 62.3231 |
| 01/07/2025 | 62.4633 | 62.5567 | 61.015 | 61.4355 |
| 01/08/2025 | 61.4822 | 61.9961 | 61.4355 | 61.7625 |
| 01/09/2025 | 61.856 | 62.3231 | 61.2019 | 61.4355 |
| 01/12/2025 | 61.4355 | 61.4355 | 59.7069 | 59.8938 |
| 01/13/2025 | 60.2208 | 60.5945 | 59.5667 | 59.7535 |
| 01/14/2025 | 59.7535 | 60.174 | 59.52 | 60.0339 |
| 01/15/2025 | 60.4076 | 60.7346 | 59.6602 | 60.2675 |
| 01/16/2025 | 60.2675 | 60.6413 | 59.9404 | 60.5478 |
| 01/19/2025 | 60.7346 | 61.2486 | 60.174 | 60.5945 |
| 01/20/2025 | 60.2675 | 60.3143 | 59.7069 | 59.7069 |
| 01/21/2025 | 59.7535 | 60.7346 | 59.3331 | 60.174 |
| 01/22/2025 | 60.174 | 60.5478 | 59.847 | 59.9872 |
| 01/23/2025 | 59.9872 | 60.174 | 59.7069 | 59.8938 |
| 01/26/2025 | 59.8003 | 59.8003 | 59.1462 | 59.1929 |
| 01/27/2025 | 59.3331 | 59.8003 | 59.0996 | 59.3331 |
| 01/28/2025 | 59.3331 | 59.3331 | 58.4455 | 58.5856 |
| 01/29/2025 | 58.4455 | 59.0996 | 58.2586 | 58.2586 |
| 01/30/2025 | 58.7258 | 58.7258 | 57.4644 | 57.6512 |
| 02/02/2025 | 57.4644 | 57.4644 | 55.5488 | 56.0161 |
| 02/03/2025 | 56.0628 | 56.7635 | 55.9693 | 56.0628 |
| 02/04/2025 | 56.0628 | 56.1562 | 53.9137 | 54.3342 |
| 02/05/2025 | 54.4276 | 54.9882 | 54.3342 | 54.6145 |
| 02/06/2025 | 55.1285 | 57.5578 | 54.9882 | 56.1095 |
| 02/09/2025 | 56.1095 | 56.4365 | 55.5488 | 55.6891 |
| 02/10/2025 | 55.1285 | 55.9227 | 55.1285 | 55.8292 |
| 02/11/2025 | 55.4087 | 56.1095 | 54.708 | 55.035 |
| 02/12/2025 | 55.1285 | 55.5488 | 54.708 | 54.9882 |
| 02/13/2025 | 55.1751 | 55.362 | 52.4187 | 54.5211 |
| 02/16/2025 | 54.5211 | 55.1751 | 54.1006 | 54.3342 |
| 02/17/2025 | 54.2875 | 54.2875 | 53.2129 | 53.867 |
| 02/18/2025 | 53.867 | 54.2407 | 52.4654 | 52.9327 |
| 02/19/2025 | 52.9327 | 54.3809 | 52.7924 | 53.9137 |
| 02/20/2025 | 54.3809 | 54.6612 | 52.3719 | 52.3719 |
| 02/23/2025 | 54.0071 | 55.7824 | 53.4465 | 53.867 |
| 02/24/2025 | 53.4933 | 53.7269 | 52.3253 | 52.5588 |
| 02/25/2025 | 53.3064 | 53.3064 | 51.8581 | 52.3253 |
| 02/26/2025 | 52.3253 | 53.1195 | 51.9515 | 52.7924 |
| 02/27/2025 | 52.699 | 53.353 | 52.4187 | 52.5588 |
| 03/02/2025 | 52.6523 | 53.353 | 52.5122 | 52.5588 |
| 03/03/2025 | 52.7457 | 53.1195 | 51.5777 | 51.5777 |
| 03/04/2025 | 51.3442 | 52.4187 | 51.3442 | 52.3253 |
| 03/05/2025 | 53.2597 | 54.3342 | 52.7924 | 54.1473 |
| 03/06/2025 | 54.1473 | 56.4365 | 53.54 | 56.2497 |
| 03/09/2025 | 56.2497 | 57.9315 | 55.5956 | 56.2497 |
| 03/10/2025 | 56.2497 | 57.3709 | 55.4087 | 56.9504 |
| 03/11/2025 | 56.9971 | 57.2308 | 55.9693 | 56.4833 |
| 03/12/2025 | 56.7635 | 58.8659 | 56.6234 | 58.4455 |
| 03/13/2025 | 59.1929 | 60.5945 | 58.2119 | 59.6134 |
| 03/16/2025 | 59.9872 | 61.1085 | 59.8003 | 60.3143 |
| 03/17/2025 | 59.8003 | 59.8003 | 58.6791 | 58.9127 |
| 03/18/2025 | 56.0628 | 56.9038 | 53.026 | 53.026 |
| 03/19/2025 | 53.026 | 56.2497 | 53.026 | 54.5211 |
| 03/20/2025 | 54.5211 | 55.0817 | 50.4565 | 53.0728 |
| 03/23/2025 | 52.1384 | 54.8481 | 50.4565 | 52.699 |
| 03/24/2025 | 54.0071 | 54.4276 | 52.9327 | 53.7269 |
| 03/25/2025 | 53.7269 | 54.7546 | 52.7924 | 53.7735 |
| 03/26/2025 | 54.4276 | 55.8292 | 53.9137 | 54.1473 |
| 03/27/2025 | 54.1473 | 55.362 | 53.026 | 55.2218 |
| 04/01/2025 | 55.2218 | 55.2218 | 53.7269 | 54.5677 |
| 04/02/2025 | 54.7546 | 56.9504 | 54.6612 | 54.8948 |
| 04/03/2025 | 56.7635 | 59.5667 | 56.1562 | 56.6702 |
| 04/06/2025 | 56.2497 | 56.3431 | 54.1006 | 55.8759 |
| 04/07/2025 | 56.4833 | 56.9971 | 55.4554 | 55.8759 |
| 04/08/2025 | 55.035 | 55.6423 | 53.9137 | 54.0071 |
| 04/09/2025 | 55.9227 | 56.0161 | 54.194 | 54.6145 |
| 04/10/2025 | 55.035 | 56.7169 | 54.5677 | 54.708 |
| 04/13/2025 | 55.9693 | 55.9693 | 54.708 | 54.708 |
| 04/14/2025 | 54.8014 | 55.1285 | 54.0539 | 54.194 |
| 04/15/2025 | 54.5211 | 54.6145 | 53.026 | 53.0728 |
| 04/16/2025 | 53.0728 | 54.5677 | 52.6523 | 53.6334 |
| 04/17/2025 | 55.1285 | 55.3153 | 54.0071 | 54.2875 |
| 04/20/2025 | 54.2875 | 54.8481 | 53.4465 | 53.6334 |
| 04/21/2025 | 54.194 | 54.6145 | 52.9793 | 53.026 |
| 04/23/2025 | 53.026 | 53.4465 | 52.4654 | 53.2129 |
| 04/24/2025 | 53.4933 | 54.1473 | 53.1195 | 53.3064 |
| 04/27/2025 | 53.353 | 53.6801 | 52.5122 | 52.6523 |
| 04/28/2025 | 53.2597 | 53.2597 | 52.045 | 52.0917 |
| 04/29/2025 | 52.0917 | 52.4654 | 51.0171 | 51.2975 |
| 05/01/2025 | 51.3442 | 53.2597 | 51.3442 | 51.9982 |
| 05/04/2025 | 52.6056 | 53.6801 | 51.4843 | 53.3998 |
| 05/05/2025 | 53.4465 | 54.4744 | 53.3064 | 53.867 |
| 05/06/2025 | 53.6801 | 53.7735 | 51.4843 | 51.5311 |
| 05/07/2025 | 52.1851 | 53.1195 | 51.4376 | 52.2318 |
| 05/08/2025 | 52.9327 | 53.8203 | 51.9048 | 53.8203 |
| 05/11/2025 | 54.2407 | 55.6423 | 54.2407 | 55.362 |
| 05/12/2025 | 55.2686 | 56.53 | 54.2407 | 56.0628 |
| 05/13/2025 | 56.1562 | 56.53 | 54.708 | 54.9882 |
| 05/14/2025 | 54.9882 | 55.7357 | 54.2407 | 54.6145 |
| 05/15/2025 | 54.6145 | 57.5578 | 54.5211 | 57.0439 |
| 05/19/2025 | 57.184 | 59.8003 | 56.53 | 56.5767 |
| 05/20/2025 | 56.6702 | 58.0717 | 56.3898 | 56.7169 |
| 05/21/2025 | 56.8103 | 57.7446 | 55.0817 | 56.2029 |
| 05/22/2025 | 55.8759 | 56.7169 | 55.4087 | 55.9227 |
| 05/25/2025 | 56.3905 | 56.8254 | 54.6026 | 54.9409 |
| 05/26/2025 | 54.9409 | 55.2791 | 53.6362 | 53.6362 |
| 05/27/2025 | 53.6845 | 58.9998 | 53.6845 | 54.4093 |
| 05/28/2025 | 54.4577 | 55.0858 | 53.1047 | 53.4912 |
| 05/29/2025 | 53.4912 | 54.8442 | 53.0564 | 54.2161 |
| 06/01/2025 | 55.0858 | 55.3274 | 52.3315 | 52.3315 |
| 06/02/2025 | 52.8148 | 53.7328 | 52.5248 | 53.3946 |
| 06/03/2025 | 53.5396 | 55.2308 | 53.4912 | 55.2308 |
| 06/04/2025 | 55.0858 | 55.1825 | 54.506 | 54.6509 |
| 06/09/2025 | 55.0858 | 55.7623 | 54.9892 | 55.1342 |
| 06/10/2025 | 55.2791 | 56.0039 | 54.8442 | 55.4241 |
| 06/11/2025 | 54.7959 | 55.3758 | 53.5879 | 53.7328 |
| 06/12/2025 | 50.737 | 52.4765 | 49.7705 | 52.0416 |
| 06/15/2025 | 51.7034 | 52.8148 | 51.5101 | 51.8967 |
| 06/16/2025 | 51.8967 | 52.4765 | 50.737 | 50.737 |
| 06/17/2025 | 50.3987 | 50.6886 | 49.1424 | 49.2873 |
| 06/18/2025 | 49.384 | 52.5731 | 49.384 | 49.6256 |
| 06/19/2025 | 50.0121 | 52.0899 | 49.8189 | 50.4953 |
| 06/22/2025 | 49.2873 | 50.2054 | 49.0457 | 49.2873 |
| 06/23/2025 | 50.737 | 51.2685 | 49.7222 | 50.5437 |
| 06/24/2025 | 50.9302 | 52.1866 | 50.3987 | 51.7034 |
| 06/25/2025 | 52.1866 | 52.2832 | 50.8819 | 51.3651 |
| 06/26/2025 | 51.8967 | 51.8967 | 50.592 | 50.8336 |
| 06/29/2025 | 51.0269 | 52.6698 | 50.6403 | 52.3315 |
| 06/30/2025 | 52.5731 | 53.8778 | 52.5731 | 53.6362 |
| 07/01/2025 | 54.0711 | 55.569 | 53.7328 | 54.0711 |
| 07/02/2025 | 54.506 | 55.0858 | 54.2644 | 54.9892 |
| 07/03/2025 | 54.9892 | 55.3274 | 53.9261 | 55.2791 |
| 07/06/2025 | 54.6509 | 56.0039 | 53.6362 | 56.0039 |
| 07/07/2025 | 56.0523 | 56.5355 | 54.7476 | 54.7476 |
| 07/08/2025 | 54.7959 | 55.3758 | 54.1194 | 54.7476 |
| 07/09/2025 | 55.1825 | 56.2455 | 55.1342 | 55.9556 |
| 07/10/2025 | 56.1972 | 56.3422 | 55.2791 | 55.7623 |
| 07/13/2025 | 56.2939 | 56.6804 | 55.3274 | 55.3274 |
| 07/15/2025 | 55.5207 | 56.2455 | 53.6362 | 54.2644 |
| 07/16/2025 | 54.361 | 55.5207 | 54.361 | 54.9892 |
| 07/17/2025 | 55.7623 | 55.7623 | 54.2644 | 54.6509 |
| 07/20/2025 | 54.9892 | 60.1112 | 54.8442 | 60.1112 |
| 07/21/2025 | 62.044 | 64.3634 | 60.8843 | 61.3676 |
| 07/22/2025 | 62.189 | 63.0588 | 60.6427 | 61.6092 |
| 07/23/2025 | 61.6092 | 64.5084 | 61.1259 | 63.5903 |
| 07/24/2025 | 63.7836 | 63.7836 | 61.5125 | 61.6575 |
| 07/27/2025 | 61.9474 | 62.1407 | 61.0776 | 61.3192 |
| 07/28/2025 | 61.3192 | 61.7058 | 59.9662 | 60.0629 |
| 07/29/2025 | 60.0629 | 63.397 | 60.0629 | 61.4159 |
| 07/30/2025 | 61.1743 | 62.9138 | 61.1259 | 61.8508 |
| 07/31/2025 | 61.8991 | 62.7689 | 61.4642 | 62.4306 |
| 08/03/2025 | 63.3004 | 63.4937 | 61.8508 | 62.4306 |
| 08/04/2025 | 62.8172 | 63.4937 | 61.8024 | 62.044 |
| 08/05/2025 | 62.2373 | 62.5273 | 61.1743 | 62.1407 |
| 08/06/2025 | 62.4306 | 64.1218 | 62.189 | 63.0105 |
| 08/07/2025 | 63.0105 | 64.4118 | 62.2373 | 63.0105 |
| 08/10/2025 | 63.7836 | 64.9916 | 63.0588 | 63.1071 |
| 08/11/2025 | 62.9621 | 64.7983 | 62.0924 | 63.0588 |
| 08/12/2025 | 63.0588 | 63.542 | 62.1407 | 62.4789 |
| 08/13/2025 | 62.4789 | 62.5273 | 60.6911 | 60.7877 |
| 08/14/2025 | 60.7877 | 62.7689 | 60.3045 | 61.2226 |
| 08/17/2025 | 61.2226 | 61.8508 | 60.7877 | 61.0293 |
| 08/18/2025 | 61.0293 | 61.5125 | 60.1595 | 60.836 |
| 08/19/2025 | 60.8843 | 61.5608 | 60.1112 | 61.3676 |
| 08/20/2025 | 61.3676 | 62.8172 | 61.1743 | 62.2856 |
| 08/21/2025 | 61.9957 | 63.2521 | 61.7058 | 63.0588 |
| 08/24/2025 | 63.1071 | 63.7836 | 62.8172 | 62.9138 |
| 08/25/2025 | 63.0105 | 63.0588 | 62.0924 | 62.4306 |
| 08/26/2025 | 62.5273 | 62.8172 | 60.4978 | 60.8843 |
| 08/27/2025 | 60.8843 | 62.3823 | 60.6911 | 61.5125 |
| 08/28/2025 | 62.189 | 63.3004 | 60.4495 | 61.9474 |
| 08/31/2025 | 61.9957 | 63.2521 | 61.9957 | 62.4306 |
| 09/01/2025 | 63.0105 | 63.397 | 58.0817 | 59.3864 |
| 09/02/2025 | 59.628 | 60.4495 | 58.8549 | 59.628 |
| 09/03/2025 | 59.7246 | 61.4642 | 59.5314 | 61.2226 |
| 09/04/2025 | 61.2226 | 61.5125 | 59.8696 | 59.8696 |
| 09/07/2025 | 59.8696 | 59.8696 | 57.5985 | 57.5985 |
| 09/08/2025 | 57.6952 | 59.8213 | 57.6952 | 58.275 |
| 09/09/2025 | 58.7099 | 59.1931 | 57.4052 | 57.6468 |
| 09/10/2025 | 57.7435 | 58.275 | 56.0523 | 56.3422 |
| 09/11/2025 | 56.3422 | 56.8254 | 54.9892 | 55.4241 |
| 09/14/2025 | 56.1972 | 58.5166 | 55.0375 | 58.275 |
| 09/15/2025 | 58.6133 | 59.773 | 58.1784 | 59.1931 |
| 09/16/2025 | 59.1931 | 59.9179 | 58.9032 | 59.0481 |
| 09/17/2025 | 59.4347 | 59.8696 | 58.4683 | 58.5649 |
| 09/18/2025 | 58.6616 | 59.483 | 57.7435 | 59.2898 |
| 09/21/2025 | 59.9179 | 60.6911 | 59.3864 | 59.5314 |
| 09/22/2025 | 59.3864 | 59.3864 | 58.5166 | 58.7582 |
| 09/23/2025 | 58.8065 | 59.5797 | 57.9851 | 58.5649 |
| 09/24/2025 | 58.8065 | 59.1931 | 57.5019 | 57.5502 |
| 09/25/2025 | 57.5502 | 57.9851 | 56.5355 | 56.8254 |
| 09/28/2025 | 56.1006 | 56.7771 | 54.8925 | 55.1342 |
| 09/29/2025 | 56.6321 | 59.1448 | 55.5207 | 55.5207 |
| 09/30/2025 | 56.1972 | 57.1636 | 54.6026 | 55.569 |
| 10/01/2025 | 55.5207 | 58.0817 | 55.0858 | 57.9851 |
| 10/02/2025 | 58.4683 | 58.5649 | 56.0523 | 56.2455 |
| 10/05/2025 | 56.4871 | 57.0187 | 54.8925 | 54.8925 |
| 10/06/2025 | 55.3274 | 56.0523 | 54.7476 | 55.4724 |
| 10/07/2025 | 55.6657 | 56.1489 | 54.5543 | 54.5543 |
| 10/08/2025 | 55.2791 | 55.4241 | 54.1194 | 54.3127 |
| 10/09/2025 | 54.6993 | 55.6174 | 53.6362 | 54.1194 |
| 10/12/2025 | 53.5879 | 53.8295 | 52.4765 | 52.5731 |
| 10/13/2025 | 53.153 | 53.298 | 51.0752 | 51.0752 |
| 10/14/2025 | 51.3168 | 52.3799 | 51.3168 | 51.3168 |
| 10/15/2025 | 51.4134 | 52.9597 | 51.0752 | 51.0752 |
| 10/16/2025 | 51.2202 | 51.945 | 49.9155 | 50.9786 |
| 10/19/2025 | 51.4618 | 52.0416 | 50.3987 | 51.8483 |
| 10/20/2025 | 51.9933 | 52.7181 | 51.655 | 51.8483 |
| 10/21/2025 | 52.1383 | 52.7181 | 51.8483 | 52.0899 |
| 10/22/2025 | 52.6698 | 52.6698 | 51.3168 | 51.4134 |
| 10/23/2025 | 51.945 | 54.6026 | 51.7517 | 54.6026 |
| 10/26/2025 | 55.0858 | 55.2791 | 53.8778 | 53.9745 |
| 10/27/2025 | 53.9745 | 54.361 | 53.5396 | 53.5396 |
| 10/29/2025 | 54.0711 | 54.9892 | 53.9745 | 54.1677 |
| 10/30/2025 | 54.1677 | 55.569 | 53.8778 | 55.5207 |
| 11/02/2025 | 56.1489 | 56.922 | 55.569 | 56.5355 |
| 11/03/2025 | 56.6804 | 56.6804 | 55.0375 | 55.3274 |
| 11/04/2025 | 55.859 | 56.6804 | 53.1047 | 56.5838 |
| 11/05/2025 | 57.4052 | 57.4052 | 55.8106 | 56.1006 |
| 11/06/2025 | 56.2455 | 57.3086 | 55.569 | 56.2455 |
| 11/09/2025 | 56.5355 | 56.7287 | 54.5543 | 54.5543 |
| 11/10/2025 | 54.7959 | 55.2308 | 52.0899 | 53.153 |
| 11/11/2025 | 54.0711 | 54.0711 | 52.4765 | 52.5248 |
| 11/12/2025 | 53.008 | 53.008 | 51.8 | 51.8483 |
| 11/13/2025 | 51.655 | 52.1866 | 50.737 | 51.5101 |
| 11/16/2025 | 51.7034 | 53.0564 | 51.7034 | 52.8148 |
| 11/17/2025 | 52.7181 | 52.8148 | 51.7034 | 51.945 |
| 11/18/2025 | 51.9933 | 52.6215 | 51.8967 | 51.9933 |
| 11/19/2025 | 54.8925 | 57.1636 | 54.4577 | 57.1636 |
| 11/20/2025 | 57.1636 | 57.6468 | 53.008 | 53.153 |
| 11/23/2025 | 53.2013 | 54.0711 | 52.2832 | 52.5731 |
| 11/24/2025 | 52.8148 | 53.2013 | 51.8967 | 52.2349 |
| 11/25/2025 | 52.2832 | 52.5248 | 51.7034 | 51.7034 |
| 11/26/2025 | 52.1866 | 52.6698 | 51.8 | 51.8 |
| 11/27/2025 | 51.8483 | 52.0899 | 51.4618 | 51.5101 |
| 11/30/2025 | 51.5101 | 52.4282 | 51.1718 | 52.1866 |
| 12/01/2025 | 52.2349 | 52.6698 | 51.9933 | 52.1383 |
| 12/02/2025 | 52.2832 | 52.7664 | 51.8 | 51.8 |
| 12/03/2025 | 52.1866 | 52.3799 | 51.7517 | 52.3315 |
| 12/04/2025 | 52.3315 | 52.7664 | 51.945 | 52.6215 |
| 12/07/2025 | 52.7664 | 53.2496 | 52.6698 | 52.9114 |
| 12/08/2025 | 52.9114 | 53.2496 | 52.6215 | 52.8631 |
| 12/09/2025 | 52.8631 | 53.4429 | 52.6698 | 52.7181 |
| 12/10/2025 | 55.0858 | 55.6657 | 53.2496 | 53.3463 |
| 12/11/2025 | 54.0711 | 54.5543 | 53.3946 | 53.8778 |
| 12/14/2025 | 53.8778 | 54.506 | 53.6362 | 53.9261 |
| 12/15/2025 | 53.9261 | 54.1194 | 52.8631 | 53.153 |
| 12/16/2025 | 53.3463 | 53.8295 | 53.0564 | 53.153 |
| 12/17/2025 | 53.153 | 54.1194 | 53.153 | 53.2496 |
| 12/18/2025 | 53.3463 | 53.7328 | 53.1047 | 53.4429 |
| 12/21/2025 | 53.5879 | 53.9261 | 53.153 | 53.2013 |
| 12/22/2025 | 53.2013 | 53.5879 | 51.4134 | 53.5396 |
| 12/23/2025 | 54.1194 | 54.1677 | 53.1047 | 53.3946 |
| 12/24/2025 | 53.6362 | 53.7812 | 53.2496 | 53.4912 |
| 12/25/2025 | 53.4912 | 54.4577 | 53.3946 | 53.9261 |
| 12/28/2025 | 53.9261 | 54.3127 | 53.6362 | 54.1194 |
| 12/29/2025 | 54.5543 | 55.5207 | 53.6362 | 55.5207 |
| 12/30/2025 | 55.9556 | 56.0523 | 54.9409 | 55.1342 |