Akbank Stock Price History, AKBTY Historical Prices

Add to My Stocks
$5.71 $0.05 (0.88%) AKBTY stock closing price Feb 16, 2018 (Closing)

Akbank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Akbank P/E ratio data for the stock. The Akbank stock price history chart shows that the stock price was at a high of $11.47 on May 15, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 5.75 5.76 5.6 5.71 32,191 - -
2018-02-15 5.58 5.67 5.58 5.66 35,533 - -
2018-02-14 5.38 5.51 5.38 5.51 179,859 - -
2018-02-13 5.54 5.56 5.46 5.56 140,996 - -
2018-02-12 5.55 5.6 5.5 5.58 1,306,509 - -
2018-02-09 5.38 5.45 5.28 5.36 1,684,965 - -
2018-02-08 5.43 5.43 5.29 5.29 1,035,015 - -
2018-02-07 5.54 5.6 5.49 5.49 1,423,153 - -
2018-02-06 5.49 5.68 5.47 5.67 63,815 - -
2018-02-05 5.63 5.65 5.44 5.53 113,574 - -
2018-02-02 5.72 5.76 5.64 5.67 33,719 - -
2018-02-01 5.65 5.75 5.61 5.72 17,603 - -
2018-01-31 5.83 5.89 5.69 5.69 82,999 - -
2018-01-30 5.8 5.85 5.77 5.82 31,730 - -
2018-01-29 5.8 5.94 5.85 5.92 41,518 - -
2018-01-26 5.9 5.99 5.89 5.98 61,136 - -
2018-01-25 5.63 5.76 5.63 5.71 27,345 - -
2018-01-24 5.69 5.8 5.69 5.78 13,483 - -
2018-01-23 5.52 5.57 5.49 5.57 185,133 - -
2018-01-22 5.37 5.47 5.37 5.46 183,163 - -
2018-01-19 5.35 5.36 5.25 5.27 38,508 - -
2018-01-18 5.36 5.43 5.39 5.41 25,956 - -
2018-01-17 5.3 5.39 5.29 5.33 44,918 - -
2018-01-16 5.24 5.25 5.15 5.2 122,073 - -
2018-01-12 5.26 5.3 5.23 5.29 42,977 - -
2018-01-11 5.05 5.18 5.05 5.16 36,481 - -
2018-01-10 5.15 5.13 5.06 5.09 44,203 - -
2018-01-09 5.21 5.27 5.2 5.24 26,322 - -
2018-01-08 5.3 5.36 5.3 5.35 116,653 - -
2018-01-05 5.43 5.43 5.39 5.41 59,821 - -
2018-01-04 5.27 5.27 5.23 5.26 49,509 - -
2018-01-03 5.26 5.29 5.21 5.25 38,331 - -
2018-01-02 5.29 5.39 5.3 5.34 103,966 - -
2017-12-29 5.17 5.19 5.13 5.16 39,587 - -
2017-12-28 5.04 5.19 5.03 5.11 31,713 - -
2017-12-27 4.87 4.93 4.86 4.88 56,568 - -
2017-12-26 4.85 4.91 4.85 4.9 64,156 - -
2017-12-22 4.85 4.9 4.81 4.9 31,288 - -
2017-12-21 4.88 4.91 4.86 4.87 67,548 - -
2017-12-20 4.82 4.85 4.8 4.84 154,442 - -
2017-12-19 4.89 4.9 4.81 4.84 55,024 - -
2017-12-18 4.88 4.91 4.87 4.9 56,287 - -
2017-12-15 4.85 4.85 4.77 4.79 115,803 - -
2017-12-14 4.82 4.86 4.8 4.8 63,992 - -
2017-12-13 4.8 4.88 4.79 4.87 39,567 - -
2017-12-12 4.85 4.88 4.79 4.84 34,627 - -
2017-12-11 4.88 4.88 4.83 4.86 76,860 - -
2017-12-08 4.71 4.81 4.7 4.76 93,733 - -
2017-12-07 4.57 4.63 4.57 4.58 31,864 - -
2017-12-06 4.62 4.62 4.56 4.59 71,186 - -
2017-12-05 4.63 4.7 4.63 4.69 62,679 - -
2017-12-04 4.61 4.67 4.58 4.6 64,214 - -
2017-12-01 4.48 4.51 4.46 4.5 23,538 - -
2017-11-30 4.62 4.63 4.55 4.55 59,819 - -
2017-11-29 4.47 4.5 4.45 4.48 119,979 - -
2017-11-28 4.47 4.47 4.41 4.44 60,564 - -
2017-11-27 4.56 4.59 4.54 4.55 69,960 - -
2017-11-24 4.55 4.58 4.5 4.53 48,070 - -
2017-11-23 0 0 0 4.76 0 - -
2017-11-22 4.72 4.76 4.67 4.76 35,020 - -
2017-11-21 4.59 4.63 4.56 4.6 30,176 - -
2017-11-20 4.74 4.74 4.64 4.66 18,120 - -
2017-11-17 4.95 4.99 4.92 4.93 37,523 - -
2017-11-16 4.98 5.05 4.94 5.01 32,708 - -
2017-11-15 5.01 5.02 4.96 5 41,871 - -
2017-11-14 5.18 5.18 5.1 5.13 151,646 - -
2017-11-13 5.03 5.12 5.03 5.11 42,038 - -
2017-11-10 5.01 5.04 4.99 5 13,927 - -
2017-11-09 5 5.01 4.96 4.99 40,197 - -
2017-11-08 5.11 5.19 5.09 5.09 20,418 - -
2017-11-07 5.17 5.19 5.13 5.17 21,541 - -
2017-11-06 5.3 5.4 5.3 5.37 15,944 - -
2017-11-03 5.14 5.15 5.08 5.14 27,251 - 1.41
2017-11-02 5.39 5.47 5.39 5.47 35,622 - 1.5
2017-11-01 5.4 5.46 5.38 5.45 54,123 - 1.49
2017-10-31 5.21 5.25 5.18 5.24 69,292 - 1.43
2017-10-30 5.09 5.13 5.08 5.13 33,760 - 1.4
2017-10-27 5 5.07 5 5.05 18,526 - 1.38
2017-10-26 5.19 5.21 5.01 5.03 20,905 - 1.37
2017-10-25 5.16 5.21 5.09 5.1 22,359 - 1.39
2017-10-24 5.07 5.09 5.04 5.07 25,861 - 1.39
2017-10-23 5.11 5.13 5.07 5.1 17,278 - 1.39
2017-10-20 5.28 5.36 5.27 5.32 32,621 - 1.45
2017-10-19 5.25 5.37 5.25 5.35 21,711 - 1.46
2017-10-18 5.18 5.23 5.17 5.21 13,089 - 1.42
2017-10-17 5.25 5.25 5.19 5.21 21,942 - 1.42
2017-10-16 5.26 5.28 5.24 5.26 11,625 - 1.44
2017-10-13 5.27 5.35 5.27 5.31 40,814 - 1.45
2017-10-12 5.2 5.31 5.2 5.3 17,057 - 1.45
Get more Data

Akbank Stock History Chart

View AKBTY PE ratio, PS ratio stocks charts and compare with peers.
AKBTY Chart
Note: Compare Akbank stock price history with the index and industry peers.

Akbank Stock Price History: Past 5 years

Max Stock Price11.47May 15,2013
Min Stock Price3.91Jan 11,2017
Avg Stock Price6.2

Akbank Historical PE ratio: Past 5 years

Max PE Ratio1192.22Apr 02,2013
Min PE Ratio7Jan 21,2016
Avg PE Ratio758.86

Akbank Historical PS ratio: Past 5 years

Max PS Ratio1349.85Nov 02,2015
Min PS Ratio1.01Jan 11,2017
Avg PS Ratio160.63

AKBTY Industry Peers

Company Price Change (%)
Banco Santander Chile (BSAC)32.870.03 (0.09%)
Raiffeisen Bank (RAIFY)100.12 (1.19%)
Grupo Financiero Inbursa (GPFOY)8.350 (0%)
The Bank Of East Asia (BKEAY)4.250.05 (1.19%)
Hsbc (HSBC)53.830.08 (0.15%)
Lloyds (LYG)3.890.01 (0.26%)

Akbank share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Akbank stock analysis. The price movement is easily depicted in the Akbank stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. AKBTY stock saw an opening price of $5.75, and a closing price of $5.71 on Feb 16, 2018. Looking at Akbank stock history data, the P/S ratio was at a low of 1.01 on Jan 11, 2017.