Ihlas Haber Ajansi A.S. (IST:IHAAS)
Turkey · Delayed Price · Currency is TRY 41.10
-1.00 (-2.38%)
Last updated: Dec 31, 2025, 10:00 AM GMT+3
Ihlas Haber Ajansi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 42.00 | 42.10 | 40.20 | 41.10 | 41.10 | -2.38% | 517,574 |
| Dec 30, 2025 | 42.88 | 43.24 | 42.00 | 42.10 | 42.10 | -1.82% | 487,307 |
| Dec 29, 2025 | 42.70 | 42.96 | 41.06 | 42.88 | 42.88 | 0.42% | 590,122 |
| Dec 26, 2025 | 43.10 | 43.92 | 42.36 | 42.70 | 42.70 | 1.14% | 721,513 |
| Dec 25, 2025 | 40.50 | 44.38 | 40.40 | 42.22 | 42.22 | 3.94% | 1,189,580 |
| Dec 24, 2025 | 40.74 | 41.02 | 39.68 | 40.62 | 40.62 | -0.29% | 329,417 |
| Dec 23, 2025 | 39.58 | 40.86 | 39.26 | 40.74 | 40.74 | 1.44% | 387,782 |
| Dec 22, 2025 | 39.82 | 40.80 | 39.66 | 40.16 | 40.16 | 0.90% | 353,276 |
| Dec 19, 2025 | 38.78 | 39.80 | 38.52 | 39.80 | 39.80 | 2.63% | 563,866 |
| Dec 18, 2025 | 38.86 | 39.24 | 38.40 | 38.78 | 38.78 | -0.10% | 406,476 |
| Dec 17, 2025 | 38.80 | 40.30 | 38.74 | 38.82 | 38.82 | 0.10% | 646,790 |
| Dec 16, 2025 | 38.62 | 39.48 | 38.56 | 38.78 | 38.78 | 0.47% | 317,000 |
| Dec 15, 2025 | 40.60 | 41.44 | 38.24 | 38.60 | 38.60 | -3.74% | 1,058,630 |
| Dec 12, 2025 | 39.82 | 40.44 | 39.28 | 40.10 | 40.10 | 0.25% | 445,728 |
| Dec 11, 2025 | 39.40 | 40.50 | 39.30 | 40.00 | 40.00 | 1.78% | 406,391 |
| Dec 10, 2025 | 39.66 | 40.24 | 39.12 | 39.30 | 39.30 | -1.65% | 224,406 |
| Dec 9, 2025 | 38.72 | 40.28 | 38.44 | 39.96 | 39.96 | 3.63% | 479,114 |
| Dec 8, 2025 | 38.50 | 39.10 | 38.42 | 38.56 | 38.56 | 0.16% | 364,532 |
| Dec 5, 2025 | 39.12 | 39.24 | 38.02 | 38.50 | 38.50 | -0.77% | 243,248 |
| Dec 4, 2025 | 40.32 | 40.32 | 38.34 | 38.80 | 38.80 | -1.47% | 427,926 |
| Dec 3, 2025 | 38.02 | 39.82 | 38.02 | 39.38 | 39.38 | 2.18% | 315,521 |
| Dec 2, 2025 | 39.20 | 39.68 | 37.98 | 38.54 | 38.54 | -1.68% | 582,550 |
| Dec 1, 2025 | 37.06 | 39.68 | 36.04 | 39.20 | 39.20 | 5.66% | 634,196 |
| Nov 28, 2025 | 40.10 | 40.24 | 36.46 | 37.10 | 37.10 | -6.55% | 968,513 |
| Nov 27, 2025 | 39.62 | 40.42 | 39.36 | 39.70 | 39.70 | 0.20% | 348,331 |
| Nov 26, 2025 | 39.86 | 40.42 | 38.96 | 39.62 | 39.62 | -0.60% | 487,167 |
| Nov 25, 2025 | 40.26 | 40.60 | 39.52 | 39.86 | 39.86 | -0.99% | 456,294 |
| Nov 24, 2025 | 41.50 | 42.46 | 40.20 | 40.26 | 40.26 | -1.18% | 760,973 |
| Nov 21, 2025 | 40.04 | 42.20 | 40.04 | 40.74 | 40.74 | 1.85% | 1,018,416 |
| Nov 20, 2025 | 40.14 | 42.62 | 38.64 | 40.00 | 40.00 | -0.35% | 2,194,480 |
| Nov 19, 2025 | 41.08 | 41.40 | 39.78 | 40.14 | 40.14 | -2.24% | 559,804 |
| Nov 18, 2025 | 39.88 | 41.50 | 39.40 | 41.06 | 41.06 | 2.96% | 670,134 |
| Nov 17, 2025 | 39.96 | 41.80 | 39.88 | 39.88 | 39.88 | -0.05% | 559,565 |
| Nov 14, 2025 | 38.78 | 40.14 | 38.36 | 39.90 | 39.90 | 2.94% | 420,417 |
| Nov 13, 2025 | 39.96 | 40.32 | 38.76 | 38.76 | 38.76 | -2.17% | 455,235 |
| Nov 12, 2025 | 39.62 | 40.74 | 39.52 | 39.62 | 39.62 | -0.80% | 389,761 |
| Nov 11, 2025 | 42.00 | 42.34 | 39.94 | 39.94 | 39.94 | -4.90% | 720,565 |
| Nov 10, 2025 | 43.52 | 43.84 | 42.00 | 42.00 | 42.00 | -3.49% | 779,731 |
| Nov 7, 2025 | 43.78 | 45.30 | 43.38 | 43.52 | 43.52 | -0.59% | 1,216,336 |
| Nov 6, 2025 | 43.32 | 44.00 | 42.64 | 43.78 | 43.78 | 1.06% | 861,265 |
| Nov 5, 2025 | 41.68 | 44.38 | 41.68 | 43.32 | 43.32 | 2.85% | 1,969,099 |
| Nov 4, 2025 | 39.74 | 42.36 | 39.56 | 42.12 | 42.12 | 5.14% | 1,505,541 |
| Nov 3, 2025 | 40.40 | 41.30 | 39.80 | 40.06 | 40.06 | 0.10% | 902,487 |
| Oct 31, 2025 | 40.20 | 41.74 | 39.46 | 40.02 | 40.02 | -0.45% | 1,522,777 |
| Oct 30, 2025 | 37.86 | 40.98 | 37.86 | 40.20 | 40.20 | 6.86% | 1,522,918 |
| Oct 28, 2025 | 38.12 | 38.64 | 37.46 | 37.62 | 37.62 | -0.84% | 614,586 |
| Oct 27, 2025 | 36.00 | 38.36 | 35.50 | 37.94 | 37.94 | 6.16% | 1,852,449 |
| Oct 24, 2025 | 33.72 | 36.72 | 33.24 | 35.74 | 35.74 | 5.93% | 3,028,269 |
| Oct 23, 2025 | 31.54 | 33.74 | 31.20 | 33.74 | 33.74 | 6.98% | 2,308,443 |
| Oct 22, 2025 | 33.68 | 33.96 | 30.42 | 31.54 | 31.54 | -4.66% | 1,556,585 |