Bayrak EBT Taban Sanayi ve Ticaret Anonim Sirketi (IST:BAYRK)
Turkey · Delayed Price · Currency is TRY 30.00
-0.30 (-0.99%)
Last updated: Aug 1, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.52 | 30.94 | 29.68 | 29.90 | - | -2.73% | 5,623,911 |
| Jul 31, 2025 | 29.08 | 30.74 | 28.76 | 30.74 | - | 7.78% | 8,195,749 |
| Jul 30, 2025 | 28.30 | 29.60 | 28.00 | 28.52 | - | 0.78% | 7,606,569 |
| Jul 29, 2025 | 29.76 | 29.88 | 28.12 | 28.30 | - | -4.84% | 7,339,299 |
| Jul 28, 2025 | 29.68 | 31.20 | 29.68 | 29.74 | - | 0.27% | 6,026,468 |
| Jul 25, 2025 | 29.02 | 31.74 | 29.02 | 29.66 | - | 2.21% | 16,806,915 |
| Jul 24, 2025 | 27.92 | 29.64 | 26.62 | 29.02 | - | 3.94% | 17,147,146 |
| Jul 23, 2025 | 26.76 | 28.78 | 26.62 | 27.92 | - | 5.44% | 13,606,845 |
| Jul 22, 2025 | 25.46 | 26.80 | 25.10 | 26.48 | - | 4.58% | 10,533,686 |
| Jul 21, 2025 | 25.40 | 26.20 | 25.00 | 25.32 | - | 1.85% | 8,544,736 |
| Jul 18, 2025 | 25.36 | 27.50 | 24.80 | 24.86 | - | -3.79% | 19,517,846 |
| Jul 17, 2025 | 23.68 | 25.84 | 23.42 | 25.84 | - | 9.96% | 14,491,949 |
| Jul 16, 2025 | 23.50 | 24.92 | 23.18 | 23.50 | - | - | 10,790,879 |
| Jul 14, 2025 | 22.34 | 24.30 | 22.34 | 23.50 | - | 5.29% | 11,799,716 |
| Jul 11, 2025 | 22.46 | 23.20 | 22.00 | 22.32 | - | -0.09% | 6,826,757 |
| Jul 10, 2025 | 22.30 | 22.74 | 22.20 | 22.34 | - | 0.45% | 4,363,662 |
| Jul 9, 2025 | 22.44 | 22.78 | 22.02 | 22.24 | - | -0.63% | 3,839,913 |
| Jul 8, 2025 | 23.20 | 23.60 | 22.18 | 22.38 | - | -2.36% | 6,995,119 |
| Jul 7, 2025 | 21.90 | 23.32 | 21.80 | 22.92 | - | 4.66% | 9,536,896 |
| Jul 4, 2025 | 21.70 | 22.72 | 21.46 | 21.90 | - | 1.39% | 7,370,130 |
| Jul 3, 2025 | 21.48 | 22.28 | 21.42 | 21.60 | - | 0.84% | 6,142,155 |
| Jul 2, 2025 | 22.26 | 22.78 | 21.42 | 21.42 | - | -3.77% | 5,245,898 |
| Jul 1, 2025 | 23.20 | 23.60 | 22.04 | 22.26 | - | -2.88% | 6,121,923 |
| Jun 30, 2025 | 22.48 | 23.58 | 22.48 | 22.92 | - | 1.96% | 4,893,255 |
| Jun 27, 2025 | 23.60 | 24.40 | 22.48 | 22.48 | - | -5.15% | 7,192,623 |
| Jun 26, 2025 | 24.10 | 26.06 | 23.70 | 23.70 | - | - | 15,815,014 |
| Jun 25, 2025 | 21.58 | 23.70 | 21.44 | 23.70 | - | 9.93% | 8,414,033 |
| Jun 24, 2025 | 20.96 | 22.08 | 20.88 | 21.56 | - | 5.38% | 5,074,107 |
| Jun 23, 2025 | 21.00 | 21.16 | 20.30 | 20.46 | - | -3.76% | 2,458,968 |
| Jun 20, 2025 | 20.94 | 21.42 | 20.64 | 21.26 | - | 1.53% | 3,059,591 |
| Jun 19, 2025 | 21.98 | 22.50 | 20.78 | 20.94 | - | -4.64% | 5,015,077 |
| Jun 18, 2025 | 21.92 | 23.04 | 21.90 | 21.96 | - | 0.18% | 6,780,915 |
| Jun 17, 2025 | 23.42 | 23.64 | 21.62 | 21.92 | - | -6.08% | 15,039,426 |
| Jun 16, 2025 | 22.90 | 24.64 | 22.90 | 23.34 | - | 4.20% | 17,686,717 |
| Jun 13, 2025 | 20.88 | 23.02 | 20.00 | 22.40 | - | 3.32% | 15,767,243 |
| Jun 12, 2025 | 20.78 | 22.50 | 20.40 | 21.68 | - | 4.33% | 9,896,686 |
| Jun 11, 2025 | 20.44 | 21.44 | 20.12 | 20.78 | - | 1.66% | 5,100,017 |
| Jun 10, 2025 | 20.00 | 20.98 | 19.90 | 20.44 | - | 2.61% | 4,495,718 |
| Jun 5, 2025 | 20.00 | 20.20 | 19.63 | 19.92 | - | -0.40% | 1,918,280 |
| Jun 4, 2025 | 20.20 | 20.38 | 19.92 | 20.00 | - | -0.99% | 2,392,379 |
| Jun 3, 2025 | 19.86 | 20.32 | 19.00 | 20.20 | - | 1.00% | 5,296,629 |
| Jun 2, 2025 | 19.99 | 20.66 | 19.90 | 20.00 | - | 0.05% | 4,293,242 |
| May 30, 2025 | 19.36 | 20.06 | 18.83 | 19.99 | - | 3.25% | 8,491,307 |
| May 29, 2025 | 18.55 | 19.90 | 18.32 | 19.36 | - | 4.82% | 11,052,208 |
| May 28, 2025 | 19.36 | 20.12 | 18.47 | 18.47 | - | -4.70% | 7,285,186 |
| May 27, 2025 | 20.74 | 20.82 | 19.37 | 19.38 | - | -6.56% | 8,859,899 |
| May 26, 2025 | 21.62 | 22.74 | 20.10 | 20.74 | - | -6.91% | 8,617,855 |
| May 23, 2025 | 22.96 | 24.44 | 21.70 | 22.28 | - | -2.62% | 15,362,345 |
| May 22, 2025 | 21.04 | 23.06 | 20.78 | 22.88 | - | 8.75% | 13,656,482 |
| May 21, 2025 | 20.88 | 22.46 | 20.00 | 21.04 | - | -0.85% | 12,797,107 |