Cuhadaroglu Metal Sanayi ve Pazarlama A.S. (IST:CUSAN)
Turkey · Delayed Price · Currency is TRY 28.38
-1.72 (-5.71%)
At close: Aug 13, 2025, 6:00 PM GMT+3
IST:CUSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.82 | 27.84 | 26.82 | 27.14 | - | -4.37% | 1,241,908 |
| Aug 13, 2025 | 31.58 | 32.36 | 27.74 | 28.38 | - | -5.71% | 9,344,515 |
| Aug 12, 2025 | 29.84 | 30.10 | 28.46 | 30.10 | - | 9.93% | 4,807,812 |
| Aug 11, 2025 | 25.58 | 27.38 | 25.28 | 27.38 | - | 9.96% | 3,107,781 |
| Aug 8, 2025 | 24.50 | 26.50 | 24.00 | 24.90 | - | 1.72% | 1,713,631 |
| Aug 7, 2025 | 24.16 | 24.76 | 24.04 | 24.48 | - | 1.07% | 621,583 |
| Aug 6, 2025 | 24.86 | 24.96 | 24.20 | 24.22 | - | -2.57% | 627,987 |
| Aug 5, 2025 | 24.92 | 26.16 | 24.82 | 24.86 | - | 0.16% | 1,331,092 |
| Aug 4, 2025 | 23.56 | 25.86 | 23.56 | 24.82 | - | 5.53% | 4,804,744 |
| Aug 1, 2025 | 24.00 | 24.50 | 23.52 | 23.52 | - | -2.00% | 1,514,352 |
| Jul 31, 2025 | 24.88 | 25.14 | 23.66 | 24.00 | - | -3.15% | 930,868 |
| Jul 30, 2025 | 23.42 | 25.80 | 23.00 | 24.78 | - | 4.82% | 3,227,091 |
| Jul 29, 2025 | 21.80 | 23.88 | 21.30 | 23.64 | - | 8.84% | 4,062,671 |
| Jul 28, 2025 | 21.90 | 22.34 | 21.50 | 21.72 | - | 1.12% | 748,462 |
| Jul 25, 2025 | 21.46 | 21.60 | 20.82 | 21.48 | - | 0.85% | 1,176,429 |
| Jul 24, 2025 | 21.02 | 22.30 | 21.00 | 21.30 | - | 2.40% | 1,890,230 |
| Jul 23, 2025 | 20.36 | 21.00 | 20.06 | 20.80 | - | 2.56% | 821,116 |
| Jul 22, 2025 | 20.08 | 20.40 | 19.96 | 20.28 | - | 1.45% | 761,174 |
| Jul 21, 2025 | 19.72 | 20.10 | 19.72 | 19.99 | - | 1.37% | 630,519 |
| Jul 18, 2025 | 19.51 | 19.93 | 19.43 | 19.72 | - | 1.08% | 598,518 |
| Jul 17, 2025 | 19.30 | 19.60 | 19.21 | 19.51 | - | 1.19% | 338,674 |
| Jul 16, 2025 | 19.42 | 19.69 | 19.02 | 19.28 | - | -0.72% | 516,017 |
| Jul 14, 2025 | 19.45 | 19.64 | 19.34 | 19.42 | - | -0.15% | 269,448 |
| Jul 11, 2025 | 19.54 | 19.77 | 19.22 | 19.45 | - | -0.05% | 496,995 |
| Jul 10, 2025 | 19.70 | 19.80 | 19.36 | 19.46 | - | -0.21% | 655,140 |
| Jul 9, 2025 | 19.22 | 19.56 | 19.22 | 19.50 | - | 1.46% | 176,007 |
| Jul 8, 2025 | 19.29 | 19.70 | 18.76 | 19.22 | - | -0.16% | 384,941 |
| Jul 7, 2025 | 19.64 | 19.64 | 19.15 | 19.25 | - | -2.38% | 510,452 |
| Jul 4, 2025 | 19.68 | 19.79 | 19.53 | 19.72 | - | 0.25% | 242,594 |
| Jul 3, 2025 | 19.75 | 19.77 | 19.54 | 19.67 | - | -0.05% | 258,278 |
| Jul 2, 2025 | 19.50 | 19.70 | 19.40 | 19.68 | - | 1.29% | 409,535 |
| Jul 1, 2025 | 19.36 | 19.54 | 19.20 | 19.43 | - | 0.21% | 290,764 |
| Jun 30, 2025 | 19.08 | 19.42 | 19.00 | 19.39 | - | 1.57% | 552,873 |
| Jun 27, 2025 | 18.92 | 19.10 | 18.74 | 19.09 | - | 0.90% | 427,119 |
| Jun 26, 2025 | 19.04 | 19.17 | 18.83 | 18.92 | - | -0.63% | 174,326 |
| Jun 25, 2025 | 19.07 | 19.18 | 18.87 | 19.04 | - | -0.16% | 285,431 |
| Jun 24, 2025 | 18.72 | 19.20 | 18.66 | 19.07 | - | 3.59% | 301,693 |
| Jun 23, 2025 | 18.75 | 18.75 | 18.16 | 18.41 | - | -1.71% | 264,430 |
| Jun 20, 2025 | 18.75 | 18.90 | 18.50 | 18.73 | - | 1.30% | 315,395 |
| Jun 19, 2025 | 18.87 | 19.05 | 18.49 | 18.49 | - | -1.96% | 295,713 |
| Jun 18, 2025 | 19.38 | 19.38 | 18.81 | 18.86 | - | -2.68% | 315,363 |
| Jun 17, 2025 | 19.45 | 19.67 | 18.97 | 19.38 | - | -1.17% | 937,372 |
| Jun 16, 2025 | 18.80 | 20.30 | 18.67 | 19.61 | - | 4.31% | 1,289,565 |
| Jun 13, 2025 | 18.98 | 19.01 | 18.27 | 18.80 | - | -4.81% | 509,511 |
| Jun 12, 2025 | 20.12 | 20.12 | 19.57 | 19.75 | - | -1.84% | 268,834 |
| Jun 11, 2025 | 19.99 | 20.28 | 19.97 | 20.12 | - | 0.10% | 308,949 |
| Jun 10, 2025 | 20.12 | 20.34 | 19.99 | 20.10 | - | 0.20% | 210,126 |
| Jun 5, 2025 | 19.85 | 20.16 | 19.64 | 20.06 | - | 1.06% | 170,038 |
| Jun 4, 2025 | 19.40 | 19.90 | 19.40 | 19.85 | - | 2.37% | 219,249 |
| Jun 3, 2025 | 19.10 | 19.42 | 19.10 | 19.39 | - | 2.00% | 297,034 |