Isbir Sentetik Dokuma Sanayi A.S. (IST:ISSEN)
Turkey · Delayed Price · Currency is TRY 8.46
-0.06 (-0.70%)
At close: Aug 13, 2025, 6:00 PM GMT+3
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.54 | 8.60 | 8.44 | 8.46 | - | -0.70% | 903,593 |
| Aug 12, 2025 | 8.42 | 8.57 | 8.38 | 8.52 | - | -0.70% | 1,053,127 |
| Aug 11, 2025 | 8.61 | 8.71 | 8.55 | 8.58 | - | - | 1,184,296 |
| Aug 8, 2025 | 8.72 | 8.80 | 8.58 | 8.58 | - | -1.61% | 1,173,561 |
| Aug 7, 2025 | 8.95 | 8.98 | 8.70 | 8.72 | - | -1.91% | 2,717,983 |
| Aug 6, 2025 | 8.78 | 8.90 | 8.71 | 8.89 | - | 1.25% | 2,209,731 |
| Aug 5, 2025 | 8.86 | 8.94 | 8.72 | 8.78 | - | -0.90% | 2,175,838 |
| Aug 4, 2025 | 8.66 | 9.04 | 8.57 | 8.86 | - | 3.75% | 3,756,623 |
| Aug 1, 2025 | 8.63 | 8.74 | 8.43 | 8.54 | - | -0.81% | 2,791,050 |
| Jul 31, 2025 | 8.04 | 8.83 | 8.04 | 8.61 | - | 7.22% | 7,467,223 |
| Jul 30, 2025 | 8.19 | 8.19 | 8.03 | 8.03 | - | -0.74% | 1,987,690 |
| Jul 29, 2025 | 8.15 | 8.20 | 8.07 | 8.09 | - | -0.74% | 1,426,941 |
| Jul 28, 2025 | 7.98 | 8.28 | 7.85 | 8.15 | - | 2.13% | 2,868,274 |
| Jul 25, 2025 | 8.08 | 8.09 | 7.93 | 7.98 | - | -0.75% | 846,577 |
| Jul 24, 2025 | 8.03 | 8.07 | 7.80 | 8.04 | - | 0.75% | 1,341,328 |
| Jul 23, 2025 | 7.94 | 8.19 | 7.94 | 7.98 | - | 0.63% | 2,041,152 |
| Jul 22, 2025 | 7.87 | 8.07 | 7.73 | 7.93 | - | 1.67% | 2,651,841 |
| Jul 21, 2025 | 7.59 | 7.82 | 7.59 | 7.80 | - | 3.31% | 1,929,415 |
| Jul 18, 2025 | 7.58 | 7.63 | 7.42 | 7.55 | - | 0.94% | 828,738 |
| Jul 17, 2025 | 7.39 | 7.54 | 7.39 | 7.48 | - | 1.91% | 961,279 |
| Jul 16, 2025 | 7.37 | 7.52 | 7.26 | 7.34 | - | -0.27% | 1,218,854 |
| Jul 14, 2025 | 7.35 | 7.46 | 7.33 | 7.36 | - | 0.14% | 487,446 |
| Jul 11, 2025 | 7.57 | 7.57 | 7.29 | 7.35 | - | -0.14% | 1,039,755 |
| Jul 10, 2025 | 7.27 | 7.40 | 7.27 | 7.36 | - | 1.38% | 656,679 |
| Jul 9, 2025 | 7.17 | 7.34 | 7.17 | 7.26 | - | 0.55% | 638,137 |
| Jul 8, 2025 | 7.30 | 7.41 | 7.21 | 7.22 | - | -1.10% | 493,539 |
| Jul 7, 2025 | 7.33 | 7.34 | 7.20 | 7.30 | - | -0.82% | 528,312 |
| Jul 4, 2025 | 7.39 | 7.46 | 7.26 | 7.36 | - | 0.41% | 1,253,622 |
| Jul 3, 2025 | 7.31 | 7.45 | 7.26 | 7.33 | - | 0.41% | 896,955 |
| Jul 2, 2025 | 7.24 | 7.36 | 7.17 | 7.30 | - | 1.67% | 1,342,585 |
| Jul 1, 2025 | 7.09 | 7.20 | 7.08 | 7.18 | - | 1.27% | 633,515 |
| Jun 30, 2025 | 6.93 | 7.14 | 6.91 | 7.09 | - | 2.31% | 775,745 |
| Jun 27, 2025 | 6.92 | 6.98 | 6.81 | 6.93 | - | -0.29% | 698,331 |
| Jun 26, 2025 | 7.00 | 7.09 | 6.95 | 6.95 | - | -0.57% | 448,402 |
| Jun 25, 2025 | 7.01 | 7.05 | 6.91 | 6.99 | - | -0.43% | 755,915 |
| Jun 24, 2025 | 6.96 | 7.06 | 6.90 | 7.02 | - | 3.54% | 723,616 |
| Jun 23, 2025 | 6.80 | 6.86 | 6.75 | 6.78 | - | -0.73% | 569,490 |
| Jun 20, 2025 | 6.90 | 6.95 | 6.78 | 6.83 | - | 0.15% | 1,256,926 |
| Jun 19, 2025 | 7.08 | 7.18 | 6.82 | 6.82 | - | -3.67% | 1,584,946 |
| Jun 18, 2025 | 7.20 | 7.20 | 7.07 | 7.08 | - | -1.94% | 670,921 |
| Jun 17, 2025 | 7.16 | 7.29 | 7.14 | 7.22 | - | 0.42% | 659,414 |
| Jun 16, 2025 | 7.14 | 7.24 | 7.10 | 7.19 | - | 0.70% | 539,366 |
| Jun 13, 2025 | 7.30 | 7.32 | 7.00 | 7.14 | - | -5.43% | 1,152,524 |
| Jun 12, 2025 | 7.61 | 7.64 | 7.51 | 7.55 | - | -1.82% | 973,142 |
| Jun 11, 2025 | 7.71 | 7.74 | 7.61 | 7.69 | - | -0.65% | 656,037 |
| Jun 10, 2025 | 7.60 | 7.75 | 7.60 | 7.74 | - | 1.98% | 1,220,765 |
| Jun 5, 2025 | 7.60 | 7.61 | 7.53 | 7.59 | - | -0.13% | 343,934 |
| Jun 4, 2025 | 7.51 | 7.63 | 7.51 | 7.60 | - | 1.33% | 1,216,871 |
| Jun 3, 2025 | 7.49 | 7.60 | 7.47 | 7.50 | - | 0.13% | 742,568 |
| Jun 2, 2025 | 7.53 | 7.64 | 7.44 | 7.49 | - | -1.19% | 609,790 |