Akbank Stock Price History, AKBTY Historical Prices

Add to My Stocks
$3.15 $0.1 (3.28%) AKBTY stock closing price Jun 22, 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 $8.73 on Sep 19, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 3.09 3.16 3.08 3.15 57,737 3.69 0.79
2018-06-20 3.03 3.06 3.01 3.03 80,783 3.56 0.76
2018-06-19 3.05 3.07 3.02 3.04 108,903 3.57 0.76
2018-06-18 3.11 3.11 2.94 2.97 715,968 3.58 0.74
2018-06-15 3.13 3.14 3.11 3.12 236,261 3.76 0.78
2018-06-14 3.2 3.2 3.12 3.14 114,728 3.78 0.79
2018-06-13 3.22 3.23 3.15 3.16 104,336 3.81 0.79
2018-06-12 3.28 3.33 3.25 3.27 47,352 3.94 0.82
2018-06-11 3.34 3.36 3.31 3.35 76,920 4.03 0.89
2018-06-08 3.34 3.37 3.33 3.37 52,759 4.05 0.9
2018-06-07 3.48 3.48 3.37 3.45 52,717 4.15 0.92
2018-06-06 3.28 3.33 3.28 3.32 71,586 4 0.88
2018-06-05 3.39 3.41 3.33 3.35 69,590 4.03 0.89
2018-06-04 3.47 3.48 3.4 3.42 174,692 4.11 0.91
2018-06-01 3.37 3.45 3.37 3.42 754,714 4.12 0.91
2018-05-31 3.63 3.63 3.53 3.59 701,849 4.33 0.96
2018-05-30 3.74 3.76 3.69 3.72 83,463 4.48 0.99
2018-05-29 3.74 3.77 3.68 3.75 94,066 4.52 1
2018-05-25 3.61 3.68 3.58 3.58 60,319 4.31 0.95
2018-05-24 3.67 3.69 3.53 3.66 102,993 4.41 0.98
2018-05-23 3.58 3.9 3.48 3.83 137,475 4.61 1.02
2018-05-22 3.75 3.75 3.64 3.69 71,258 4.45 0.98
2018-05-21 3.69 3.73 3.64 3.7 89,363 4.46 0.99
2018-05-18 3.74 3.77 3.72 3.73 29,856 4.49 0.99
2018-05-17 3.69 3.75 3.68 3.72 56,409 4.48 0.99
2018-05-16 3.77 3.9 3.75 3.81 52,099 4.59 1.02
2018-05-15 3.81 3.81 3.66 3.66 137,433 4.41 0.98
2018-05-14 3.99 4.01 3.91 3.93 43,253 4.74 1.05
2018-05-11 4.01 4.04 3.95 3.98 49,625 4.8 1.06
2018-05-10 4.02 4.14 4 4.13 73,500 4.98 1.1
2018-05-09 4 4.01 3.87 3.9 66,570 4.7 1.04
2018-05-08 3.84 3.88 3.78 3.81 110,922 4.59 1.02
2018-05-07 3.86 3.89 3.83 3.85 99,754 4.64 1.03
2018-05-04 3.91 3.99 3.91 3.94 43,786 4.75 1.05
2018-05-03 3.98 3.98 3.85 3.92 160,210 4.72 1.04
2018-05-02 4.06 4.07 4 4 60,336 4.82 1.07
2018-05-01 4.23 4.23 4.05 4.08 44,780 4.92 1.09
2018-04-30 4.31 4.31 4.13 4.16 37,437 5.01 1.11
2018-04-27 4.38 4.41 4.31 4.35 45,505 5.24 1.16
2018-04-26 4.37 4.38 4.26 4.31 456,159 5.19 1.15
2018-04-25 4.4 4.5 4.33 4.5 74,933 5.42 1.2
2018-04-24 4.53 4.58 4.5 4.53 78,280 5.46 1.21
2018-04-23 4.58 4.58 4.41 4.41 39,884 5.31 1.17
2018-04-20 4.49 4.51 4.47 4.49 32,652 5.4 1.19
2018-04-19 4.61 4.63 4.55 4.6 48,625 5.54 1.23
2018-04-18 4.52 4.73 4.52 4.72 298,200 5.68 1.26
2018-04-17 4.46 4.54 4.41 4.41 120,585 5.31 1.17
2018-04-16 4.53 4.54 4.49 4.51 50,083 5.43 1.2
2018-04-13 4.54 4.56 4.48 4.49 28,456 5.41 1.2
2018-04-12 4.55 4.62 4.5 4.52 48,926 5.45 1.2
2018-04-11 4.4 4.44 4.39 4.41 44,985 5.31 1.17
2018-04-10 4.54 4.57 4.47 4.53 37,146 5.46 1.21
2018-04-09 4.68 4.78 4.68 4.73 26,675 5.69 1.26
2018-04-06 4.86 4.86 4.73 4.75 28,741 5.72 1.27
2018-04-05 4.84 4.92 4.83 4.88 18,220 5.88 1.3
2018-04-04 4.74 4.86 4.73 4.85 24,851 5.84 1.29
2018-04-03 4.8 4.85 4.75 4.82 21,348 5.8 1.28
2018-04-02 4.74 4.84 4.74 4.78 34,227 5.75 1.27
2018-03-30 0 0 0 4.89 0 - -
2018-03-29 4.87 4.9 4.82 4.89 25,201 5.89 1.3
2018-03-28 4.72 4.78 4.7 4.73 24,389 5.7 1.26
2018-03-27 4.94 5.02 4.84 4.89 29,500 5.89 1.3
2018-03-26 4.94 5.05 4.9 5.02 42,558 6.05 1.34
2018-03-23 5.09 5.11 4.98 4.98 42,425 5.99 1.33
2018-03-22 5.25 5.26 5.05 5.18 37,740 6.24 1.38
2018-03-21 5.19 5.29 5.19 5.27 93,126 6.35 1.4
2018-03-20 5.13 5.21 5.11 5.15 74,280 6.2 1.37
2018-03-19 5.1 5.1 5 5.07 43,107 - -
2018-03-16 5.24 5.24 5.16 5.16 24,705 - -
2018-03-15 5.36 5.35 5.23 5.24 79,752 - -
2018-03-14 5.46 5.45 5.34 5.34 113,060 - -
2018-03-13 5.53 5.49 5.4 5.42 18,742 - -
2018-03-12 5.48 5.64 5.52 5.57 12,124 - -
2018-03-09 5.48 5.55 5.45 5.54 131,687 - -
2018-03-08 5.5 5.56 5.48 5.55 13,911 - -
2018-03-07 5.6 5.64 5.54 5.6 36,084 - -
2018-03-06 5.7 5.63 5.52 5.59 98,271 - -
2018-03-05 5.52 5.57 5.48 5.56 43,851 - -
2018-03-02 5.49 5.58 5.49 5.57 19,758 - -
2018-03-01 5.63 5.59 5.49 5.55 24,537 - -
2018-02-28 5.62 5.67 5.6 5.64 56,128 - -
2018-02-27 5.71 5.75 5.64 5.69 92,467 - -
2018-02-26 5.69 5.71 5.64 5.65 33,597 - -
2018-02-23 5.65 5.65 5.56 5.63 48,420 - -
2018-02-22 5.59 5.63 5.51 5.6 74,817 - -
2018-02-21 5.6 5.66 5.48 5.54 42,580 - -
2018-02-20 5.58 5.49 5.38 5.43 41,290 - -
2018-02-19 0 0 0 5.71 0 - -
2018-02-16 5.75 5.76 5.6 5.71 32,191 - -
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 Price8.73Sep 19,2013
Min Stock Price2.97Jun 18,2018
Avg Stock Price5.81

Akbank Historical PE ratio: Past 5 years

Max PE Ratio1181.43Jul 28,2014
Min PE Ratio3.56Jun 20,2018
Avg PE Ratio657.41

Akbank Historical PS ratio: Past 5 years

Max PS Ratio1349.85Nov 02,2015
Min PS Ratio0.74Jun 18,2018
Avg PS Ratio135.73

AKBTY Industry Peers

Company Price Change (%)
China Minsheng (CMAKY)7.480.06 (0.8%)
Grupo Financiero Galicia (GGAL)40.470.7 (1.7%)
Chiba Bank (CHBAY)350.21 (0.6%)
Macro Bank (BMA)71.510.49 (0.68%)
Hsbc (HSBC)47.950.53 (1.12%)
Lloyds (LYG)3.320.04 (1.22%)

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 $3.09, and a closing price of $3.15 on Jun 22, 2018. Looking at Akbank stock history data, the P/S ratio was at a low of 0.74 on Jun 18, 2018.