Dagi Yatirim Holding A.S. (IST:DAGHL)
Turkey · Delayed Price · Currency is TRY 238.90
+21.70 (9.99%)
At close: Aug 13, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 238.90 | 238.90 | 229.90 | 238.90 | 238.90 | 9.99% | 539,352 |
| Aug 12, 2025 | 194.00 | 217.20 | 185.50 | 217.20 | 217.20 | 9.97% | 495,466 |
| Aug 11, 2025 | 185.70 | 203.70 | 180.00 | 197.50 | 197.50 | 6.35% | 452,419 |
| Aug 8, 2025 | 175.00 | 191.40 | 175.00 | 185.70 | 185.70 | 6.72% | 176,250 |
| Aug 7, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 158,958 |
| Aug 6, 2025 | 180.00 | 180.00 | 174.00 | 174.00 | 174.00 | -3.33% | 93,564 |
| Aug 5, 2025 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 5.82% | 175,322 |
| Aug 4, 2025 | 185.90 | 185.90 | 170.00 | 170.10 | 170.10 | -8.99% | 248,367 |
| Aug 1, 2025 | 188.00 | 190.00 | 186.90 | 186.90 | 186.90 | -0.59% | 226,943 |
| Jul 31, 2025 | 186.00 | 188.00 | 186.00 | 188.00 | 188.00 | 1.13% | 168,796 |
| Jul 30, 2025 | 187.40 | 187.40 | 185.90 | 185.90 | 185.90 | 3.68% | 180,558 |
| Jul 29, 2025 | 174.50 | 179.30 | 173.60 | 179.30 | 179.30 | 2.28% | 231,106 |
| Jul 28, 2025 | 176.00 | 176.00 | 175.30 | 175.30 | 175.30 | 9.49% | 200,590 |
| Jul 25, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | 9.96% | 208,068 |
| Jul 24, 2025 | 160.00 | 160.00 | 145.50 | 145.60 | 145.60 | -9.00% | 296,582 |
| Jul 23, 2025 | 172.20 | 172.30 | 160.00 | 160.00 | 160.00 | -6.38% | 188,115 |
| Jul 22, 2025 | 183.00 | 183.00 | 165.00 | 170.90 | 170.90 | -6.61% | 259,138 |
| Jul 21, 2025 | 178.40 | 183.00 | 178.40 | 183.00 | 183.00 | -0.54% | 232,826 |
| Jul 18, 2025 | 163.40 | 184.50 | 163.40 | 184.00 | 184.00 | 1.38% | 389,923 |
| Jul 17, 2025 | 181.50 | 190.50 | 181.50 | 181.50 | 181.50 | 3.77% | 560,683 |
| Jul 16, 2025 | 165.00 | 174.90 | 165.00 | 174.90 | 174.90 | 10.00% | 256,380 |
| Jul 14, 2025 | 167.60 | 167.60 | 152.60 | 159.00 | 159.00 | 4.33% | 340,904 |
| Jul 11, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 9.96% | 190,554 |
| Jul 10, 2025 | 134.60 | 138.60 | 134.60 | 138.60 | 138.60 | -7.29% | 587,642 |
| Jul 9, 2025 | 167.50 | 170.00 | 149.50 | 149.50 | 149.50 | -9.99% | 520,851 |
| Jul 8, 2025 | 166.10 | 166.10 | 160.10 | 166.10 | 166.10 | 10.00% | 744,640 |
| Jul 7, 2025 | 137.50 | 151.00 | 137.50 | 151.00 | 151.00 | 9.98% | 821,322 |
| Jul 4, 2025 | 135.80 | 137.30 | 130.20 | 137.30 | 137.30 | 9.93% | 922,985 |
| Jul 3, 2025 | 113.60 | 124.90 | 108.40 | 124.90 | 124.90 | 9.95% | 529,374 |
| Jul 2, 2025 | 113.00 | 113.60 | 107.50 | 113.60 | 113.60 | 9.97% | 919,199 |
| Jul 1, 2025 | 94.00 | 103.30 | 92.50 | 103.30 | 103.30 | 9.95% | 617,278 |
| Jun 30, 2025 | 89.40 | 97.70 | 88.00 | 93.95 | 93.95 | 5.09% | 502,704 |
| Jun 27, 2025 | 89.75 | 92.00 | 88.50 | 89.40 | 89.40 | -0.39% | 268,670 |
| Jun 26, 2025 | 90.95 | 94.80 | 89.70 | 89.75 | 89.75 | -3.65% | 316,478 |
| Jun 25, 2025 | 92.05 | 99.00 | 87.50 | 93.15 | 93.15 | 1.20% | 518,039 |
| Jun 24, 2025 | 87.00 | 92.05 | 85.15 | 92.05 | 92.05 | 9.98% | 582,691 |
| Jun 23, 2025 | 89.00 | 89.90 | 83.65 | 83.70 | 83.70 | -7.00% | 345,875 |
| Jun 20, 2025 | 90.50 | 93.00 | 88.35 | 90.00 | 90.00 | -0.50% | 253,749 |
| Jun 19, 2025 | 94.10 | 95.40 | 89.90 | 90.45 | 90.45 | -3.88% | 407,373 |
| Jun 18, 2025 | 95.80 | 97.50 | 92.50 | 94.10 | 94.10 | 1.73% | 478,419 |
| Jun 17, 2025 | 94.50 | 94.80 | 92.00 | 92.50 | 92.50 | -2.68% | 427,156 |
| Jun 16, 2025 | 90.00 | 95.80 | 89.00 | 95.05 | 95.05 | 4.45% | 415,607 |
| Jun 13, 2025 | 98.00 | 98.00 | 90.00 | 91.00 | 91.00 | -9.00% | 576,628 |
| Jun 12, 2025 | 101.50 | 103.90 | 100.00 | 100.00 | 100.00 | -2.44% | 452,366 |
| Jun 11, 2025 | 99.50 | 104.50 | 99.00 | 102.50 | 102.50 | 0.89% | 526,203 |
| Jun 10, 2025 | 100.00 | 104.20 | 95.40 | 101.60 | 101.60 | 1.60% | 621,413 |
| Jun 5, 2025 | 100.60 | 105.10 | 97.05 | 100.00 | 100.00 | 1.01% | 189,586 |
| Jun 4, 2025 | 94.50 | 102.00 | 93.90 | 99.00 | 99.00 | 2.38% | 490,730 |
| Jun 3, 2025 | 94.05 | 98.00 | 92.00 | 96.70 | 96.70 | 0.73% | 353,579 |
| Jun 2, 2025 | 106.90 | 106.90 | 96.00 | 96.00 | 96.00 | -1.74% | 561,670 |