Skip to main content
logo
Cuhadaroglu Metal Sanayi ve Pazarlama A.S. (IST:CUSAN)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.22
-0.28 (-1.14%)
Last updated: Aug 7, 2026, 5:13 PM GMT+3

IST:CUSAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202623.7224.5023.5424.5024.503.64%646,254
Aug 5, 202624.0824.3423.5423.6423.64-1.50%527,338
Aug 4, 202623.4624.2223.2224.0024.002.30%710,527
Aug 3, 202623.9823.9822.9023.4623.46-0.26%808,115
Jul 31, 202622.9623.5222.5823.5223.523.16%499,785
Jul 30, 202623.2023.5622.5622.8022.80-1.72%579,912
Jul 29, 202623.5423.6222.8223.2023.20-1.78%807,067
Jul 28, 202623.8823.8822.9223.6223.62-1.99%1,473,639
Jul 27, 202627.5028.7424.1024.1024.10-9.94%6,382,957
Jul 24, 202626.5628.0825.7426.7626.762.06%5,301,305
Jul 23, 202624.8426.7224.6826.2226.225.56%1,781,346
Jul 22, 202625.0025.3624.5024.8424.840.08%638,289
Jul 21, 202626.0826.0824.5024.8224.82-4.17%1,376,484
Jul 20, 202624.4025.9024.0225.9025.906.58%1,963,567
Jul 17, 202623.8224.7023.4224.3024.301.25%959,592
Jul 16, 202623.4024.4023.1024.0024.002.56%667,997
Jul 14, 202622.8623.4022.8023.4023.402.36%323,749
Jul 13, 202622.9623.2222.3822.8622.860.88%437,589
Jul 10, 202622.4422.9822.4422.6622.660.98%279,878
Jul 9, 202622.2022.9822.2022.4422.44-1.67%341,310
Jul 8, 202623.3023.3022.6622.8222.82-2.23%482,260
Jul 7, 202623.1424.0023.1423.3423.34-0.26%349,372
Jul 6, 202624.1224.3023.4023.4023.40-2.99%425,452
Jul 3, 202624.2024.3823.8824.1224.121.09%375,355
Jul 2, 202624.0024.4423.8623.8623.86-0.50%299,192
Jul 1, 202623.3625.2223.2223.9823.982.65%922,721
Jun 30, 202623.4623.7223.2423.3623.360.52%338,179
Jun 29, 202623.3223.7023.2423.2423.24-0.77%372,741
Jun 26, 202623.9824.2423.3223.4223.42-2.34%669,219
Jun 25, 202624.1424.4223.6623.9823.98-0.25%750,097
Jun 24, 202624.2824.4023.9024.0424.04-0.99%484,153
Jun 23, 202624.3424.3823.9024.2824.28-0.25%476,444
Jun 22, 202624.3424.6224.1424.3424.340.16%575,599
Jun 19, 202624.6024.7424.2024.3024.30-1.62%509,649
Jun 18, 202624.3625.9224.1024.7024.702.32%2,263,666
Jun 17, 202624.2024.4624.0024.1424.140.50%567,829
Jun 16, 202624.5624.7623.8024.0224.02-2.04%1,078,832
Jun 15, 202624.4424.8224.4424.5224.521.74%882,339
Jun 12, 202624.5424.7023.8624.1024.10-0.08%799,836
Jun 11, 202624.7225.0024.1224.1224.12-2.43%1,210,498
Jun 10, 202625.8625.8824.7024.7224.72-3.74%1,991,368
Jun 9, 202627.4627.9025.1225.6825.68-7.49%2,868,467
Jun 8, 202628.8031.1027.6027.7627.76-3.61%5,948,392
Jun 5, 202627.8029.5826.3228.8028.804.35%6,207,170
Jun 4, 202628.7829.6826.7827.6027.60-1.99%8,387,248
Jun 3, 202625.7228.1625.6028.1628.1610.00%5,070,793
Jun 2, 202625.2026.3025.2025.6025.602.07%791,926
Jun 1, 202626.6826.6825.0025.0825.081.54%581,265
May 26, 202625.0025.0024.5024.7024.70-1.52%159,389
May 25, 202624.0825.3024.0625.0825.084.94%576,452