Dogu Aras Enerji Yatirimlari AS (IST:ARASE)
Turkey · Delayed Price · Currency is TRY 58.65
+0.30 (0.51%)
Aug 13, 2025, 5:45 PM GMT+3
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 57.55 | 58.55 | 57.55 | 58.35 | 58.35 | 1.30% | 716,634 |
| Aug 11, 2025 | 57.50 | 58.20 | 57.30 | 57.60 | 57.60 | 0.17% | 477,924 |
| Aug 8, 2025 | 58.35 | 58.50 | 56.25 | 57.50 | 57.50 | -1.46% | 680,374 |
| Aug 7, 2025 | 57.30 | 58.50 | 57.00 | 58.35 | 58.35 | 1.57% | 822,073 |
| Aug 6, 2025 | 56.40 | 57.70 | 55.35 | 57.45 | 57.45 | 1.68% | 873,631 |
| Aug 5, 2025 | 54.95 | 56.50 | 54.15 | 56.50 | 56.50 | 3.01% | 1,104,951 |
| Aug 4, 2025 | 53.95 | 54.85 | 53.55 | 54.85 | 54.85 | 2.24% | 491,384 |
| Aug 1, 2025 | 53.30 | 53.65 | 52.55 | 53.65 | 53.65 | 0.66% | 513,191 |
| Jul 31, 2025 | 51.15 | 53.30 | 51.15 | 53.30 | 53.30 | 4.31% | 821,635 |
| Jul 30, 2025 | 50.30 | 51.25 | 49.88 | 51.10 | 51.10 | 1.69% | 811,754 |
| Jul 29, 2025 | 51.65 | 51.75 | 49.74 | 50.25 | 50.25 | -2.71% | 1,193,280 |
| Jul 28, 2025 | 52.60 | 53.45 | 51.40 | 51.65 | 51.65 | -1.99% | 754,342 |
| Jul 25, 2025 | 52.65 | 52.90 | 52.15 | 52.70 | 52.70 | 0.09% | 567,488 |
| Jul 24, 2025 | 52.20 | 52.80 | 51.65 | 52.65 | 52.65 | 0.48% | 847,364 |
| Jul 23, 2025 | 53.70 | 54.20 | 51.50 | 52.40 | 52.40 | -2.42% | 945,337 |
| Jul 22, 2025 | 54.05 | 54.20 | 53.10 | 53.70 | 53.70 | -0.74% | 542,884 |
| Jul 21, 2025 | 53.95 | 54.20 | 53.20 | 54.10 | 54.10 | 0.28% | 648,378 |
| Jul 18, 2025 | 54.30 | 54.55 | 53.00 | 53.95 | 53.95 | -0.46% | 558,919 |
| Jul 17, 2025 | 53.00 | 54.35 | 53.00 | 54.20 | 54.20 | 2.65% | 567,018 |
| Jul 16, 2025 | 53.10 | 53.45 | 51.85 | 52.80 | 52.80 | -0.56% | 758,876 |
| Jul 14, 2025 | 53.05 | 53.20 | 51.80 | 53.10 | 53.10 | 0.95% | 750,556 |
| Jul 11, 2025 | 53.20 | 53.45 | 51.00 | 52.60 | 52.60 | -1.13% | 918,107 |
| Jul 10, 2025 | 53.55 | 54.50 | 52.25 | 53.20 | 53.20 | 0.38% | 1,221,070 |
| Jul 9, 2025 | 51.95 | 53.50 | 51.30 | 53.00 | 53.00 | 1.92% | 883,449 |
| Jul 8, 2025 | 52.50 | 52.90 | 51.05 | 52.00 | 52.00 | -0.95% | 830,310 |
| Jul 7, 2025 | 52.00 | 52.50 | 51.30 | 52.50 | 52.50 | -0.38% | 607,253 |
| Jul 4, 2025 | 51.75 | 52.70 | 50.35 | 52.70 | 52.70 | 1.84% | 1,283,040 |
| Jul 3, 2025 | 51.00 | 51.85 | 49.76 | 51.75 | 51.75 | 3.50% | 1,766,045 |
| Jul 2, 2025 | 47.92 | 50.00 | 47.60 | 50.00 | 50.00 | 5.04% | 2,185,775 |
| Jul 1, 2025 | 47.04 | 47.72 | 46.78 | 47.60 | 47.60 | 1.19% | 1,621,235 |
| Jun 30, 2025 | 47.94 | 47.94 | 46.54 | 47.04 | 47.04 | -1.18% | 3,526,927 |
| Jun 27, 2025 | 48.36 | 48.60 | 47.48 | 47.60 | 47.60 | -1.77% | 614,106 |
| Jun 26, 2025 | 49.00 | 49.20 | 47.76 | 48.46 | 48.46 | -1.10% | 384,560 |
| Jun 25, 2025 | 49.12 | 49.66 | 48.42 | 49.00 | 49.00 | 0.25% | 438,179 |
| Jun 24, 2025 | 48.90 | 48.96 | 47.48 | 48.88 | 48.88 | 3.78% | 648,226 |
| Jun 23, 2025 | 47.60 | 47.60 | 46.60 | 47.10 | 47.10 | -1.26% | 590,241 |
| Jun 20, 2025 | 47.90 | 48.72 | 47.60 | 47.70 | 47.70 | - | 609,235 |
| Jun 19, 2025 | 48.84 | 49.32 | 46.56 | 47.70 | 47.70 | -2.53% | 1,326,032 |
| Jun 18, 2025 | 50.00 | 50.10 | 48.60 | 48.94 | 48.94 | -1.81% | 620,882 |
| Jun 17, 2025 | 49.12 | 50.80 | 48.96 | 49.84 | 49.84 | 1.47% | 1,186,732 |
| Jun 16, 2025 | 47.58 | 50.30 | 46.78 | 49.12 | 49.12 | 3.24% | 981,789 |
| Jun 13, 2025 | 48.82 | 48.82 | 45.96 | 47.58 | 47.58 | -5.60% | 1,245,865 |
| Jun 12, 2025 | 48.78 | 50.90 | 48.36 | 50.40 | 50.40 | 3.11% | 1,930,576 |
| Jun 11, 2025 | 48.72 | 49.90 | 48.26 | 48.88 | 48.88 | 0.45% | 1,133,293 |
| Jun 10, 2025 | 48.02 | 49.18 | 48.02 | 48.66 | 48.66 | 1.76% | 1,108,733 |
| Jun 5, 2025 | 48.86 | 48.86 | 47.38 | 47.82 | 47.82 | -0.21% | 231,426 |
| Jun 4, 2025 | 47.30 | 48.74 | 47.30 | 47.92 | 47.92 | 1.91% | 529,408 |
| Jun 3, 2025 | 47.40 | 47.54 | 46.70 | 47.02 | 47.02 | 0.56% | 366,052 |
| Jun 2, 2025 | 47.50 | 48.00 | 46.18 | 46.76 | 46.76 | -1.60% | 711,627 |
| May 30, 2025 | 47.40 | 47.56 | 46.26 | 47.52 | 47.52 | 0.34% | 529,426 |