Usak Seramik Sanayi A.S. (USAK.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 04:34PM TRT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 9.60 | 10.04 | 9.40 | 9.88 | 9.88 | 1,916,808 |
| 18 Apr 2024 | 9.43 | 9.70 | 9.31 | 9.65 | 9.65 | 1,755,201 |
| 17 Apr 2024 | 9.52 | 9.65 | 9.36 | 9.39 | 9.39 | 1,419,314 |
| 16 Apr 2024 | 9.94 | 10.08 | 9.40 | 9.49 | 9.49 | 2,426,201 |
| 15 Apr 2024 | 9.99 | 10.15 | 9.78 | 10.04 | 10.04 | 1,759,302 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 9.85 | 10.15 | 9.76 | 9.97 | 9.97 | 1,542,830 |
| 05 Apr 2024 | 9.35 | 9.88 | 9.33 | 9.85 | 9.85 | 2,437,034 |
| 04 Apr 2024 | 9.11 | 9.54 | 9.11 | 9.40 | 9.40 | 1,771,235 |
| 03 Apr 2024 | 9.49 | 9.83 | 9.20 | 9.26 | 9.26 | 2,652,354 |
| 02 Apr 2024 | 10.35 | 10.66 | 9.84 | 9.85 | 9.85 | 1,450,478 |
| 01 Apr 2024 | 10.81 | 10.89 | 10.15 | 10.35 | 10.35 | 1,505,200 |
| 29 Mar 2024 | 10.26 | 11.00 | 10.09 | 10.63 | 10.63 | 1,667,911 |
| 28 Mar 2024 | 10.33 | 10.38 | 9.97 | 10.23 | 10.23 | 1,720,699 |
| 27 Mar 2024 | 9.60 | 10.56 | 9.45 | 10.23 | 10.23 | 3,655,269 |
| 26 Mar 2024 | 10.08 | 10.08 | 9.54 | 9.60 | 9.60 | 1,737,323 |
| 25 Mar 2024 | 10.34 | 10.35 | 10.01 | 10.12 | 10.12 | 2,325,377 |
| 22 Mar 2024 | 10.39 | 10.45 | 10.06 | 10.28 | 10.28 | 1,401,252 |
| 21 Mar 2024 | 10.72 | 10.72 | 10.30 | 10.30 | 10.30 | 1,409,032 |
| 20 Mar 2024 | 10.80 | 10.81 | 10.53 | 10.60 | 10.60 | 1,119,972 |
| 19 Mar 2024 | 10.34 | 10.69 | 10.21 | 10.57 | 10.57 | 1,280,848 |
| 18 Mar 2024 | 10.73 | 10.79 | 10.29 | 10.33 | 10.33 | 1,233,890 |
| 15 Mar 2024 | 10.81 | 10.95 | 10.68 | 10.70 | 10.70 | 1,025,359 |
| 14 Mar 2024 | 10.75 | 10.95 | 10.67 | 10.74 | 10.74 | 1,663,032 |
| 13 Mar 2024 | 11.03 | 11.14 | 10.70 | 10.70 | 10.70 | 2,030,721 |
| 12 Mar 2024 | 11.38 | 11.43 | 10.83 | 11.01 | 11.01 | 2,714,496 |
| 11 Mar 2024 | 11.70 | 11.90 | 11.20 | 11.38 | 11.38 | 2,644,650 |
| 08 Mar 2024 | 11.66 | 11.89 | 11.50 | 11.70 | 11.70 | 2,487,353 |
| 07 Mar 2024 | 11.21 | 11.65 | 11.21 | 11.65 | 11.65 | 2,300,976 |
| 06 Mar 2024 | 11.42 | 11.60 | 11.20 | 11.20 | 11.20 | 2,515,765 |
| 05 Mar 2024 | 11.70 | 11.75 | 11.30 | 11.38 | 11.38 | 2,990,937 |
| 04 Mar 2024 | 11.46 | 12.12 | 11.46 | 11.70 | 11.70 | 5,904,974 |
| 01 Mar 2024 | 11.59 | 11.60 | 11.35 | 11.42 | 11.42 | 2,677,253 |
| 29 Feb 2024 | 11.42 | 11.61 | 11.33 | 11.45 | 11.45 | 1,964,142 |
| 28 Feb 2024 | 11.40 | 11.76 | 11.37 | 11.40 | 11.40 | 3,347,158 |
| 27 Feb 2024 | 11.59 | 12.18 | 11.27 | 11.37 | 11.37 | 6,563,621 |
| 26 Feb 2024 | 11.85 | 11.99 | 11.59 | 11.59 | 11.59 | 5,333,333 |
| 23 Feb 2024 | 12.22 | 12.22 | 11.82 | 11.84 | 11.84 | 4,247,540 |
| 22 Feb 2024 | 12.02 | 12.37 | 11.99 | 12.16 | 12.16 | 6,030,522 |
| 21 Feb 2024 | 12.68 | 12.89 | 11.98 | 12.02 | 12.02 | 7,670,706 |
| 20 Feb 2024 | 12.80 | 12.90 | 12.36 | 12.68 | 12.68 | 5,074,702 |
| 19 Feb 2024 | 13.30 | 13.93 | 12.70 | 12.80 | 12.80 | 8,896,957 |
| 16 Feb 2024 | 13.60 | 13.80 | 13.00 | 13.22 | 13.22 | 14,792,756 |
| 15 Feb 2024 | 12.17 | 13.29 | 12.06 | 13.29 | 13.29 | 20,275,232 |
| 14 Feb 2024 | 11.86 | 12.12 | 11.65 | 12.09 | 12.09 | 5,185,564 |
| 13 Feb 2024 | 12.56 | 12.65 | 11.90 | 11.90 | 11.90 | 6,550,906 |
| 12 Feb 2024 | 12.51 | 12.98 | 12.40 | 12.49 | 12.49 | 10,088,188 |
| 09 Feb 2024 | 12.10 | 12.40 | 11.95 | 12.27 | 12.27 | 6,416,805 |
| 08 Feb 2024 | 11.96 | 12.14 | 11.81 | 12.04 | 12.04 | 6,236,687 |
| 07 Feb 2024 | 12.20 | 12.44 | 11.95 | 11.95 | 11.95 | 4,637,517 |
| 06 Feb 2024 | 12.13 | 12.37 | 11.93 | 12.18 | 12.18 | 5,048,370 |
| 05 Feb 2024 | 11.88 | 12.25 | 11.83 | 12.16 | 12.16 | 4,345,304 |
| 02 Feb 2024 | 12.00 | 12.34 | 11.83 | 11.88 | 11.88 | 7,472,202 |
| 01 Feb 2024 | 11.74 | 12.74 | 11.70 | 11.98 | 11.98 | 11,868,259 |
| 31 Jan 2024 | 11.43 | 11.98 | 11.40 | 11.74 | 11.74 | 7,542,601 |
| 30 Jan 2024 | 11.70 | 11.80 | 11.39 | 11.43 | 11.43 | 3,537,129 |
| 29 Jan 2024 | 12.12 | 12.12 | 11.64 | 11.70 | 11.70 | 5,596,451 |
| 26 Jan 2024 | 11.85 | 12.10 | 11.66 | 11.97 | 11.97 | 6,230,850 |
| 25 Jan 2024 | 11.95 | 11.95 | 11.76 | 11.85 | 11.85 | 2,901,174 |
| 24 Jan 2024 | 11.75 | 12.05 | 11.63 | 11.70 | 11.70 | 3,613,036 |
| 23 Jan 2024 | 12.27 | 12.39 | 11.69 | 11.71 | 11.71 | 5,414,635 |
| 22 Jan 2024 | 11.89 | 12.48 | 11.86 | 12.20 | 12.20 | 5,172,193 |
| 19 Jan 2024 | 11.88 | 12.23 | 11.70 | 11.89 | 11.89 | 3,291,336 |
| 18 Jan 2024 | 11.96 | 12.31 | 11.59 | 11.88 | 11.88 | 5,856,235 |
| 17 Jan 2024 | 11.09 | 12.19 | 11.06 | 11.86 | 11.86 | 12,064,737 |
| 16 Jan 2024 | 11.23 | 11.30 | 11.03 | 11.09 | 11.09 | 1,722,716 |
| 15 Jan 2024 | 11.20 | 11.45 | 11.10 | 11.16 | 11.16 | 2,025,372 |
| 12 Jan 2024 | 11.01 | 11.29 | 10.80 | 11.20 | 11.20 | 1,516,937 |
| 11 Jan 2024 | 11.05 | 11.33 | 11.00 | 11.01 | 11.01 | 1,498,743 |
| 10 Jan 2024 | 11.00 | 11.29 | 10.85 | 11.00 | 11.00 | 1,689,116 |
| 09 Jan 2024 | 11.51 | 11.67 | 10.96 | 11.00 | 11.00 | 1,649,061 |
| 08 Jan 2024 | 11.51 | 11.63 | 11.06 | 11.51 | 11.51 | 1,972,961 |
| 05 Jan 2024 | 11.08 | 11.45 | 10.95 | 11.43 | 11.43 | 1,545,691 |
| 04 Jan 2024 | 11.21 | 11.45 | 10.96 | 11.08 | 11.08 | 1,547,975 |
| 03 Jan 2024 | 11.69 | 11.69 | 11.11 | 11.18 | 11.18 | 1,983,599 |
| 02 Jan 2024 | 11.50 | 11.89 | 11.37 | 11.69 | 11.69 | 2,064,863 |
| 29 Dec 2023 | 10.80 | 11.56 | 10.63 | 11.37 | 11.37 | 1,682,168 |
| 28 Dec 2023 | 10.57 | 11.00 | 10.50 | 10.86 | 10.86 | 1,041,229 |
| 27 Dec 2023 | 10.17 | 10.62 | 10.05 | 10.43 | 10.43 | 1,312,798 |
| 26 Dec 2023 | 10.21 | 10.49 | 10.04 | 10.17 | 10.17 | 944,425 |
| 25 Dec 2023 | 10.65 | 10.75 | 10.13 | 10.21 | 10.21 | 1,303,988 |
| 22 Dec 2023 | 10.62 | 10.76 | 10.11 | 10.65 | 10.65 | 1,343,734 |
| 21 Dec 2023 | 10.39 | 10.75 | 10.23 | 10.62 | 10.62 | 1,473,541 |
| 20 Dec 2023 | 11.15 | 11.15 | 10.36 | 10.39 | 10.39 | 2,174,835 |
| 19 Dec 2023 | 11.00 | 11.15 | 10.85 | 11.04 | 11.04 | 1,599,993 |
| 18 Dec 2023 | 11.50 | 11.71 | 11.03 | 11.05 | 11.05 | 2,131,908 |
| 15 Dec 2023 | 11.53 | 11.74 | 11.42 | 11.56 | 11.56 | 2,611,994 |
| 14 Dec 2023 | 10.89 | 11.70 | 10.89 | 11.53 | 11.53 | 4,526,162 |
| 13 Dec 2023 | 10.90 | 11.19 | 10.57 | 10.86 | 10.86 | 2,645,656 |
| 12 Dec 2023 | 11.01 | 11.11 | 10.82 | 10.96 | 10.96 | 2,691,225 |
| 11 Dec 2023 | 11.95 | 11.97 | 10.91 | 11.01 | 11.01 | 6,842,156 |
| 08 Dec 2023 | 12.10 | 12.20 | 11.78 | 11.83 | 11.83 | 2,689,126 |
| 07 Dec 2023 | 11.70 | 12.22 | 11.55 | 12.08 | 12.08 | 4,698,379 |
| 06 Dec 2023 | 12.12 | 12.29 | 11.62 | 11.70 | 11.70 | 3,829,786 |
| 05 Dec 2023 | 11.81 | 12.25 | 11.68 | 12.12 | 12.12 | 3,853,684 |
| 04 Dec 2023 | 12.14 | 12.51 | 11.77 | 11.81 | 11.81 | 3,614,951 |
| 01 Dec 2023 | 12.22 | 12.45 | 11.95 | 12.14 | 12.14 | 2,566,689 |
| 30 Nov 2023 | 11.77 | 12.38 | 11.77 | 11.97 | 11.97 | 2,930,644 |
| 29 Nov 2023 | 12.30 | 12.51 | 11.71 | 11.71 | 11.71 | 4,252,871 |
| 28 Nov 2023 | 12.79 | 13.00 | 12.35 | 12.37 | 12.37 | 6,173,658 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.