14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days TRY 1,372.00 TRY 1,624.00 Friday, 17th May 2024 ALCAR.IS stock ended at TRY 1,409.00. This is 0.283% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.92% from a day low at TRY 1,403.00 to a day high of TRY 1,430.00.
90 days TRY 1,372.00 TRY 1,939.00
52 weeks TRY 382.00 TRY 1,939.00

Historical Alarko Carrier Sanayi ve Ticaret A.S. prices

Date Open High Low Close Volume
Feb 02, 2022 TRY 280.30 TRY 288.30 TRY 277.20 TRY 282.00 113 237
Feb 01, 2022 TRY 277.50 TRY 280.30 TRY 276.90 TRY 278.30 28 311
Jan 31, 2022 TRY 279.80 TRY 280.50 TRY 276.00 TRY 277.50 31 763
Jan 28, 2022 TRY 282.90 TRY 284.80 TRY 275.90 TRY 278.20 34 921
Jan 27, 2022 TRY 260.00 TRY 283.00 TRY 260.00 TRY 276.70 59 555
Jan 26, 2022 TRY 270.70 TRY 276.80 TRY 269.00 TRY 270.70 28 150
Jan 25, 2022 TRY 272.00 TRY 273.30 TRY 263.20 TRY 270.50 29 300
Jan 24, 2022 TRY 282.30 TRY 283.60 TRY 270.00 TRY 271.30 34 983
Jan 21, 2022 TRY 279.00 TRY 283.10 TRY 277.10 TRY 282.30 25 108
Jan 20, 2022 TRY 284.20 TRY 287.40 TRY 280.00 TRY 281.40 29 480
Jan 19, 2022 TRY 277.10 TRY 285.50 TRY 277.10 TRY 284.20 35 389
Jan 18, 2022 TRY 292.00 TRY 293.00 TRY 280.00 TRY 280.50 35 355
Jan 17, 2022 TRY 291.90 TRY 294.70 TRY 288.60 TRY 291.60 45 185
Jan 14, 2022 TRY 290.00 TRY 290.90 TRY 286.80 TRY 289.30 18 624
Jan 13, 2022 TRY 291.00 TRY 291.40 TRY 288.00 TRY 290.00 26 077
Jan 12, 2022 TRY 292.20 TRY 294.00 TRY 288.50 TRY 290.70 33 525
Jan 11, 2022 TRY 296.00 TRY 298.00 TRY 290.10 TRY 290.60 27 967
Jan 10, 2022 TRY 293.90 TRY 300.90 TRY 293.90 TRY 295.50 33 795
Jan 07, 2022 TRY 292.50 TRY 295.90 TRY 290.10 TRY 292.90 24 336
Jan 06, 2022 TRY 296.50 TRY 296.50 TRY 291.40 TRY 292.60 37 872
Jan 05, 2022 TRY 300.00 TRY 301.50 TRY 296.10 TRY 297.00 36 296
Jan 04, 2022 TRY 297.00 TRY 303.90 TRY 295.20 TRY 299.00 78 610
Jan 03, 2022 TRY 292.00 TRY 298.70 TRY 288.00 TRY 295.50 30 018
Dec 31, 2021 TRY 290.30 TRY 294.30 TRY 280.00 TRY 293.00 23 227
Dec 30, 2021 TRY 293.90 TRY 297.90 TRY 289.60 TRY 290.90 25 042

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ALCAR.IS stock historical prices to predict future price movements?
Trend Analysis: Examine the ALCAR.IS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ALCAR.IS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!