Ard Grup Bilisim Teknolojileri Anonim Sirketi (ARDYZ.IS)
Istanbul - Istanbul Delayed Price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 40.22 | 41.56 | 39.88 | 40.90 | 40.90 | 4,233,160 |
| Jun 14, 2024 | 38.18 | 40.38 | 38.08 | 40.16 | 40.16 | 4,690,143 |
| Jun 13, 2024 | 37.50 | 38.06 | 37.10 | 37.72 | 37.72 | 3,004,679 |
| Jun 12, 2024 | 36.22 | 37.24 | 35.88 | 36.60 | 36.60 | 2,500,795 |
| Jun 11, 2024 | 36.56 | 36.90 | 36.04 | 36.22 | 36.22 | 2,096,024 |
| Jun 10, 2024 | 36.72 | 37.20 | 35.94 | 36.56 | 36.56 | 3,169,334 |
| Jun 07, 2024 | 38.54 | 38.82 | 36.84 | 36.98 | 36.98 | 4,030,733 |
| Jun 06, 2024 | 37.22 | 39.46 | 37.10 | 38.56 | 38.56 | 5,813,122 |
| Jun 05, 2024 | 36.50 | 37.44 | 35.52 | 37.20 | 37.20 | 6,346,508 |
| Jun 04, 2024 | 36.14 | 37.12 | 35.72 | 35.94 | 35.94 | 4,157,980 |
| Jun 03, 2024 | 36.14 | 36.40 | 34.78 | 36.04 | 36.04 | 4,444,642 |
| May 31, 2024 | 35.14 | 37.52 | 35.14 | 35.94 | 35.94 | 5,367,630 |
| May 30, 2024 | 35.86 | 36.20 | 34.36 | 35.24 | 35.24 | 6,396,723 |
| May 29, 2024 | 37.78 | 37.80 | 35.80 | 35.82 | 35.82 | 4,658,126 |
| May 28, 2024 | 37.36 | 38.02 | 37.06 | 37.62 | 37.62 | 3,407,802 |
| May 27, 2024 | 38.94 | 39.24 | 37.02 | 37.36 | 37.36 | 5,192,290 |
| May 24, 2024 | 40.20 | 40.50 | 38.70 | 38.94 | 38.94 | 4,665,379 |
| May 23, 2024 | 41.10 | 42.48 | 40.10 | 40.14 | 40.14 | 5,533,230 |
| May 22, 2024 | 39.82 | 42.82 | 39.82 | 41.50 | 41.50 | 8,255,689 |
| May 21, 2024 | 41.08 | 41.72 | 39.70 | 39.70 | 39.70 | 4,822,091 |
| May 20, 2024 | 42.76 | 42.92 | 40.66 | 41.02 | 41.02 | 3,815,366 |
| May 17, 2024 | 43.00 | 43.84 | 42.40 | 42.76 | 42.76 | 3,583,777 |
| May 16, 2024 | 41.52 | 42.48 | 40.70 | 42.40 | 42.40 | 4,276,316 |
| May 15, 2024 | 40.82 | 42.62 | 40.70 | 41.18 | 41.18 | 4,449,656 |
| May 14, 2024 | 40.64 | 42.90 | 40.64 | 40.82 | 40.82 | 4,914,888 |
| May 13, 2024 | 45.88 | 45.88 | 42.20 | 42.20 | 42.20 | 6,350,318 |
| May 10, 2024 | 48.86 | 48.88 | 45.46 | 45.88 | 45.88 | 7,576,830 |
| May 09, 2024 | 50.65 | 52.05 | 48.68 | 48.86 | 48.86 | 7,273,476 |
| May 08, 2024 | 49.00 | 51.70 | 47.90 | 50.25 | 50.25 | 12,045,896 |
| May 07, 2024 | 47.00 | 50.95 | 44.80 | 48.44 | 48.44 | 15,239,342 |
| May 06, 2024 | 44.56 | 47.08 | 43.84 | 46.92 | 46.92 | 8,389,551 |
| May 03, 2024 | 43.82 | 44.42 | 43.12 | 44.14 | 44.14 | 3,672,898 |
| May 02, 2024 | 44.20 | 45.64 | 43.46 | 43.76 | 43.76 | 8,276,276 |
| Apr 30, 2024 | 42.80 | 45.14 | 42.72 | 44.12 | 44.12 | 7,091,132 |
| Apr 29, 2024 | 42.02 | 43.50 | 40.60 | 42.80 | 42.80 | 6,141,024 |
| Apr 26, 2024 | 42.38 | 42.62 | 40.96 | 41.24 | 41.24 | 4,522,760 |
| Apr 25, 2024 | 43.20 | 43.90 | 41.66 | 42.16 | 42.16 | 5,804,544 |
| Apr 24, 2024 | 44.10 | 46.72 | 43.00 | 43.20 | 43.20 | 8,662,020 |
| Apr 22, 2024 | 41.18 | 45.00 | 41.10 | 43.70 | 43.70 | 12,269,530 |
| Apr 19, 2024 | 39.60 | 42.28 | 39.54 | 41.04 | 41.04 | 5,187,373 |
| Apr 18, 2024 | 41.22 | 41.66 | 40.00 | 40.44 | 40.44 | 4,669,770 |
| Apr 17, 2024 | 42.10 | 43.12 | 41.00 | 41.18 | 41.18 | 3,790,989 |
| Apr 16, 2024 | 44.28 | 44.28 | 41.52 | 42.10 | 42.10 | 5,707,625 |
| Apr 15, 2024 | 46.60 | 47.48 | 44.32 | 44.32 | 44.32 | 5,912,521 |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 40.00 | 43.34 | 39.62 | 43.34 | 43.34 | 8,792,728 |
| Apr 05, 2024 | 37.22 | 39.98 | 37.22 | 39.40 | 39.40 | 6,772,698 |
| Apr 04, 2024 | 37.54 | 39.28 | 36.62 | 37.22 | 37.22 | 6,245,364 |
| Apr 03, 2024 | 38.48 | 38.78 | 37.54 | 37.54 | 37.54 | 3,979,133 |
| Apr 02, 2024 | 39.86 | 41.20 | 38.16 | 38.48 | 38.48 | 5,542,928 |
| Apr 01, 2024 | 42.60 | 42.90 | 38.90 | 39.68 | 39.68 | 4,946,791 |
| Mar 29, 2024 | 39.90 | 41.80 | 39.82 | 41.76 | 41.76 | 6,154,346 |
| Mar 28, 2024 | 41.40 | 41.44 | 39.80 | 39.80 | 39.80 | 5,448,607 |
| Mar 27, 2024 | 41.10 | 42.72 | 40.66 | 40.82 | 40.82 | 5,026,691 |
| Mar 26, 2024 | 42.64 | 43.00 | 39.98 | 40.98 | 40.98 | 6,303,606 |
| Mar 25, 2024 | 43.94 | 44.40 | 42.36 | 42.52 | 42.52 | 6,258,137 |
| Mar 22, 2024 | 46.78 | 46.78 | 43.68 | 44.02 | 44.02 | 5,651,127 |
| Mar 21, 2024 | 47.90 | 48.98 | 45.52 | 46.38 | 46.38 | 6,746,933 |
| Mar 20, 2024 | 48.20 | 49.96 | 47.60 | 47.90 | 47.90 | 6,186,837 |
| Mar 19, 2024 | 44.30 | 47.70 | 43.86 | 47.58 | 47.58 | 7,457,658 |
| Mar 18, 2024 | 45.98 | 46.16 | 43.78 | 44.30 | 44.30 | 6,157,735 |
| Mar 15, 2024 | 46.94 | 47.48 | 45.84 | 45.98 | 45.98 | 5,733,867 |
| Mar 14, 2024 | 47.90 | 48.14 | 45.58 | 47.06 | 47.06 | 7,927,071 |
| Mar 13, 2024 | 47.00 | 48.74 | 45.50 | 47.14 | 47.14 | 9,289,550 |
| Mar 12, 2024 | 50.00 | 50.50 | 46.28 | 46.86 | 46.86 | 7,445,423 |
| Mar 11, 2024 | 54.35 | 55.15 | 49.96 | 50.00 | 50.00 | 7,852,351 |
| Mar 08, 2024 | 48.52 | 52.50 | 48.52 | 52.30 | 52.30 | 12,016,107 |
| Mar 07, 2024 | 46.50 | 49.24 | 46.50 | 48.44 | 48.44 | 9,998,303 |
| Mar 06, 2024 | 50.25 | 50.35 | 45.24 | 46.50 | 46.50 | 12,643,443 |
| Mar 05, 2024 | 49.80 | 52.65 | 48.92 | 50.25 | 50.25 | 12,431,494 |
| Mar 04, 2024 | 55.20 | 55.80 | 49.82 | 49.82 | 49.82 | 12,142,767 |
| Mar 01, 2024 | 58.00 | 58.15 | 53.95 | 55.15 | 55.15 | 15,150,260 |
| Feb 29, 2024 | 50.60 | 55.55 | 50.55 | 53.10 | 53.10 | 13,291,684 |
| Feb 28, 2024 | 59.50 | 59.80 | 53.55 | 53.55 | 53.55 | 16,980,064 |
| Feb 27, 2024 | 64.25 | 64.40 | 58.95 | 59.50 | 59.50 | 12,726,080 |
| Feb 26, 2024 | 63.25 | 64.75 | 57.50 | 61.65 | 61.65 | 18,411,368 |
| Feb 23, 2024 | 64.70 | 65.55 | 61.85 | 62.45 | 62.45 | 8,184,195 |
| Feb 22, 2024 | 63.50 | 65.00 | 62.50 | 63.90 | 63.90 | 10,298,407 |
| Feb 21, 2024 | 58.80 | 63.40 | 58.35 | 62.10 | 62.10 | 11,899,170 |
| Feb 20, 2024 | 55.95 | 60.00 | 54.80 | 58.60 | 58.60 | 10,174,045 |
| Feb 19, 2024 | 55.20 | 57.30 | 53.50 | 55.70 | 55.70 | 8,467,356 |
| Feb 16, 2024 | 57.00 | 57.50 | 54.60 | 54.60 | 54.60 | 4,963,358 |
| Feb 15, 2024 | 54.65 | 59.25 | 54.65 | 56.15 | 56.15 | 11,197,050 |
| Feb 14, 2024 | 54.80 | 56.15 | 52.10 | 54.60 | 54.60 | 8,090,027 |
| Feb 13, 2024 | 55.75 | 58.95 | 54.00 | 54.80 | 54.80 | 10,998,767 |
| Feb 12, 2024 | 53.90 | 58.60 | 52.80 | 55.75 | 55.75 | 14,854,942 |
| Feb 09, 2024 | 49.50 | 54.15 | 47.66 | 54.00 | 54.00 | 11,080,508 |
| Feb 08, 2024 | 49.20 | 50.80 | 48.50 | 49.26 | 49.26 | 7,776,905 |
| Feb 07, 2024 | 50.00 | 51.65 | 48.08 | 49.12 | 49.12 | 14,217,603 |
| Feb 06, 2024 | 45.60 | 47.52 | 44.34 | 47.52 | 47.52 | 14,141,579 |
| Feb 05, 2024 | 42.20 | 44.78 | 42.10 | 43.20 | 43.20 | 10,293,616 |
| Feb 02, 2024 | 42.02 | 43.48 | 41.66 | 42.24 | 42.24 | 8,920,083 |
| Feb 01, 2024 | 41.20 | 43.16 | 40.04 | 42.00 | 42.00 | 9,609,619 |
| Jan 31, 2024 | 38.22 | 41.94 | 37.90 | 40.74 | 40.74 | 16,891,604 |
| Jan 30, 2024 | 38.24 | 39.42 | 37.60 | 38.14 | 38.14 | 7,685,698 |
| Jan 29, 2024 | 38.00 | 39.14 | 37.66 | 38.24 | 38.24 | 5,899,879 |
| Jan 26, 2024 | 38.96 | 39.92 | 37.70 | 37.96 | 37.96 | 9,622,278 |
| Jan 25, 2024 | 35.84 | 39.40 | 34.90 | 38.88 | 38.88 | 14,145,485 |
| Jan 24, 2024 | 36.82 | 36.98 | 35.82 | 35.82 | 35.82 | 5,707,667 |
| Jan 23, 2024 | 37.54 | 38.42 | 36.42 | 36.70 | 36.70 | 8,507,728 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.