Borsa Istanbul · ANSGR · stock
Anadolu Anonim Türk Sigorta Sirketi (ANSGR) stock price history
Every Borsa Istanbul trading session of Anadolu Anonim Türk Sigorta Sirketi from May 10, 2000 to Nov 13, 2026: 6,632 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANSGR adjusted close, 2000 to 2026
- TRY 31.00
- All time high, 2026
- TRY 31.52
- 52 week high, TRY 20.72 low
- 6,632
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ANSGR key facts
- Anadolu Anonim Türk Sigorta Sirketi (ANSGR) closed at TRY 22.58 on Nov 13, 2026 on Borsa Istanbul.
- ANSGR's all time high close is TRY 31.00, set on May 15, 2026; its all time low close is TRY 0.0627 on Jul 16, 2001.
- ANSGR's 52 week range is TRY 20.72 to TRY 31.52.
- ANSGR returned +7.4% over the year to Nov 13, 2026 and +1,547% over five years.
- Over ten years ANSGR returned +7,323%, +53.8% a year compounded.
- ANSGR's deepest drawdown was -98.8% from Jun 1, 2000 to Jul 16, 2001.
- DataCedar holds 6,632 daily sessions of ANSGR history from May 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ANSGR price chart, 2000 to 2026
ANSGR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.2% |
| 3 months | -21.6% |
| 6 months | -25.7% |
| Year to date | +3.5% |
| 1 year | +7.4% |
| 3 years | +72.7% |
| 5 years | +1,547% |
| 10 years | +7,323% |
| Since May 10, 2000 | +350.4% |
| Compound annual growth, 26.5 years | +5.8% |
ANSGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 31.00 on May 15, 2026
- All time low close
- TRY 0.0627 on Jul 16, 2001
- 52 week high
- TRY 31.52 on Apr 29, 2026
- 52 week low
- TRY 20.72 on Oct 22, 2026
- Deepest drawdown
- -98.8% from Jun 1, 2000 to Jul 16, 2001, recovered Jul 31, 2023
- Best single session
- +20.0% on Jun 30, 2006
- Worst single session
- -96.6% on Jun 2, 2000
- Volatility, 1 year annualised
- 29.6%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 4.5×
- Best calendar year
- 2023, +274%
- Worst calendar year
- 2008, -51%
ANSGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 10, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 22.03 | TRY 31.52 | TRY 20.72 | TRY 22.58 | +2.5% | 1.2B | 216 |
| 2025 | TRY 23.65 | TRY 27.17 | TRY 18.52 | TRY 22.03 | -6.9% | 2.2B | 251 |
| 2024 | TRY 13.64 | TRY 27.74 | TRY 13.45 | TRY 23.65 | +73.0% | 2.2B | 250 |
| 2023 | TRY 3.69 | TRY 15.71 | TRY 3.31 | TRY 13.67 | +273.5% | 2.7B | 249 |
| 2022 | TRY 1.51 | TRY 4.13 | TRY 1.07 | TRY 3.66 | +144.9% | 1.2B | 252 |
| 2021 | TRY 1.64 | TRY 1.87 | TRY 1.29 | TRY 1.49 | -7.0% | 1.3B | 249 |
| 2020 | TRY 0.9220 | TRY 1.65 | TRY 0.8891 | TRY 1.61 | +76.7% | 557.4M | 252 |
| 2019 | TRY 0.7669 | TRY 0.9939 | TRY 0.7372 | TRY 0.9097 | +18.6% | 149.5M | 258 |
| 2018 | TRY 0.5590 | TRY 0.9693 | TRY 0.5427 | TRY 0.7669 | +37.2% | 153M | 257 |
| 2017 | TRY 0.3394 | TRY 0.5644 | TRY 0.3358 | TRY 0.5590 | +64.7% | 199.4M | 258 |
| 2016 | TRY 0.2728 | TRY 0.3622 | TRY 0.2607 | TRY 0.3394 | +24.4% | 130.7M | 261 |
| 2015 | TRY 0.2361 | TRY 0.2813 | TRY 0.2230 | TRY 0.2728 | +15.5% | 145.6M | 242 |
| 2014 | TRY 0.2212 | TRY 0.2494 | TRY 0.2178 | TRY 0.2361 | +6.8% | 355.7M | 234 |
| 2013 | TRY 0.1912 | TRY 0.2378 | TRY 0.1912 | TRY 0.2212 | +15.7% | 792.6M | 248 |
| 2012 | TRY 0.1314 | TRY 0.1979 | TRY 0.1264 | TRY 0.1912 | +45.6% | 1.9B | 261 |
| 2011 | TRY 0.2321 | TRY 0.2387 | TRY 0.1147 | TRY 0.1314 | -40.9% | 3B | 257 |
| 2010 | TRY 0.1824 | TRY 0.2664 | TRY 0.1528 | TRY 0.2223 | +21.9% | 5.4B | 253 |
| 2009 | TRY 0.1021 | TRY 0.1944 | TRY 0.0892 | TRY 0.1824 | +82.4% | 3.1B | 248 |
| 2008 | TRY 0.2035 | TRY 0.2035 | TRY 0.0742 | TRY 0.1000 | -50.9% | 2.1B | 249 |
| 2007 | TRY 0.2345 | TRY 0.3255 | TRY 0.1852 | TRY 0.2035 | -14.7% | 3.3B | 249 |
| 2006 | TRY 0.3629 | TRY 0.5153 | TRY 0.1516 | TRY 0.2385 | -34.3% | 1.9B | 252 |
| 2005 | TRY 0.3308 | TRY 0.4090 | TRY 0.2005 | TRY 0.3629 | +11.0% | 1.3B | 259 |
| 2004 | TRY 0.1965 | TRY 0.3349 | TRY 0.1464 | TRY 0.3268 | +66.3% | 481.7M | 255 |
| 2003 | TRY 0.1153 | TRY 0.1985 | TRY 0.0892 | TRY 0.1965 | +59.3% | 509.3M | 245 |
| 2002 | TRY 0.1347 | TRY 0.1604 | TRY 0.0802 | TRY 0.1233 | -8.5% | 485.9M | 239 |
| 2001 | TRY 0.1241 | TRY 0.1485 | TRY 0.0608 | TRY 0.1347 | +10.3% | 380.1M | 235 |
| 2000 | TRY 5.01 | TRY 5.21 | TRY 0.0996 | TRY 0.1222 | n/a | 144.6M | 153 |
ANSGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | TRY 22.58 | +1.8% |
| October 2026 | TRY 22.18 | -6.3% |
| September 2026 | TRY 23.68 | -12.9% |
| August 2026 | TRY 27.20 | 0.0% |
| July 2026 | TRY 27.20 | -0.6% |
| June 2026 | TRY 27.36 | -0.2% |
| May 2026 | TRY 27.42 | -5.1% |
| April 2026 | TRY 28.88 | +11.6% |
| March 2026 | TRY 25.89 | +4.9% |
| February 2026 | TRY 24.67 | -9.1% |
| January 2026 | TRY 27.14 | +23.2% |
| December 2025 | TRY 22.03 | +3.1% |
About the ANSGR data
Daily bars. 6,632 sessions from May 10, 2000 to Nov 13, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bist%3AANSGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- ALVES Alves Kablo Sanayi ve Ticaret A.S.
- ANELE Anel Elektrik Proje Taahhüt ve Ticaret Anonim Sirketi
- ANGEN Anatolia Tani ve Biyoteknoloji Ürünleri Ar-Ge Sanayi Ticaret A.S.
- ANHYT Anadolu Hayat Emeklilik Anonim Sirketi
- ARASE Dogu Aras Enerji Yatirimlari AS
- ARCLK Arçelik Anonim Sirketi
- ARDYZ Ard Grup Bilisim Teknolojileri Anonim Sirketi
- ARENA Arena Bilgisayar Sanayi ve Ticaret A.S.
Browse Borsa Istanbul
Common questions
ANSGR share price history
