Kustur Kusadasi Turizm Endüstrisi A.S. (IST:KSTUR)
Turkey · Delayed Price · Currency is TRY 3,660.00
-40.00 (-1.08%)
At close: Sep 2, 2025
IST:KSTUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3,660.00 | 3,660.00 | 3,595.00 | 3,642.50 | - | -0.48% | 1,017 |
| Sep 2, 2025 | 3,680.00 | 3,685.00 | 3,660.00 | 3,660.00 | - | -1.08% | 1,116 |
| Sep 1, 2025 | 3,705.00 | 3,705.00 | 3,530.00 | 3,700.00 | - | 0.95% | 927 |
| Aug 29, 2025 | 3,667.50 | 3,667.50 | 3,665.00 | 3,665.00 | - | -1.21% | 1,095 |
| Aug 28, 2025 | 3,710.00 | 3,785.00 | 3,710.00 | 3,710.00 | - | 0.27% | 998 |
| Aug 27, 2025 | 3,752.50 | 3,752.50 | 3,667.50 | 3,700.00 | - | -3.90% | 1,217 |
| Aug 26, 2025 | 3,910.00 | 3,910.00 | 3,850.00 | 3,850.00 | - | -1.41% | 1,172 |
| Aug 25, 2025 | 3,847.50 | 3,905.00 | 3,847.50 | 3,905.00 | - | 2.76% | 1,813 |
| Aug 22, 2025 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 2.70% | 1,246 |
| Aug 21, 2025 | 3,685.00 | 3,700.00 | 3,635.00 | 3,700.00 | - | 1.72% | 1,198 |
| Aug 20, 2025 | 3,702.50 | 3,702.50 | 3,637.50 | 3,637.50 | - | -1.89% | 1,039 |
| Aug 19, 2025 | 3,790.00 | 3,790.00 | 3,707.50 | 3,707.50 | - | -2.18% | 792 |
| Aug 18, 2025 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | - | 1.07% | 1,286 |
| Aug 15, 2025 | 3,597.50 | 3,750.00 | 3,597.50 | 3,750.00 | - | 4.24% | 1,283 |
| Aug 14, 2025 | 3,660.00 | 3,660.00 | 3,597.50 | 3,597.50 | - | -1.71% | 733 |
| Aug 13, 2025 | 3,687.50 | 3,690.00 | 3,660.00 | 3,660.00 | - | 1.31% | 1,353 |
| Aug 12, 2025 | 3,750.00 | 3,750.00 | 3,612.50 | 3,612.50 | - | -3.67% | 916 |
| Aug 11, 2025 | 3,790.00 | 3,790.00 | 3,750.00 | 3,750.00 | - | -0.92% | 1,947 |
| Aug 8, 2025 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | - | -2.82% | 1,195 |
| Aug 7, 2025 | 4,010.00 | 4,010.00 | 3,895.00 | 3,895.00 | - | 6.71% | 1,670 |
| Aug 6, 2025 | 3,615.00 | 3,700.00 | 3,615.00 | 3,650.00 | - | 0.97% | 1,386 |
| Aug 5, 2025 | 3,697.50 | 3,697.50 | 3,615.00 | 3,615.00 | - | -2.36% | 1,188 |
| Aug 4, 2025 | 3,702.50 | 3,725.00 | 3,702.50 | 3,702.50 | - | 2.85% | 1,208 |
| Aug 1, 2025 | 3,750.00 | 3,750.00 | 3,600.00 | 3,600.00 | - | -4.76% | 924 |
| Jul 31, 2025 | 3,780.00 | 3,807.50 | 3,780.00 | 3,780.00 | - | 4.42% | 2,197 |
| Jul 30, 2025 | 3,195.00 | 3,620.00 | 3,195.00 | 3,620.00 | - | 1.97% | 2,129 |
| Jul 29, 2025 | 3,650.00 | 3,650.00 | 3,550.00 | 3,550.00 | - | -3.86% | 1,001 |
| Jul 28, 2025 | 3,800.00 | 3,800.00 | 3,692.50 | 3,692.50 | - | -2.83% | 1,003 |
| Jul 25, 2025 | 3,610.00 | 3,800.00 | 3,610.00 | 3,800.00 | - | 5.26% | 1,324 |
| Jul 24, 2025 | 3,670.00 | 3,670.00 | 3,570.00 | 3,610.00 | - | -1.63% | 1,023 |
| Jul 23, 2025 | 3,700.00 | 3,700.00 | 3,670.00 | 3,670.00 | - | -0.81% | 887 |
| Jul 22, 2025 | 3,850.00 | 3,850.00 | 3,700.00 | 3,700.00 | - | -3.90% | 1,090 |
| Jul 21, 2025 | 3,700.00 | 3,897.50 | 3,700.00 | 3,850.00 | - | 4.05% | 1,270 |
| Jul 18, 2025 | 3,570.00 | 3,802.50 | 3,570.00 | 3,700.00 | - | 5.56% | 1,376 |
| Jul 17, 2025 | 3,467.50 | 3,505.00 | 3,467.50 | 3,505.00 | - | 3.09% | 662 |
| Jul 16, 2025 | 3,510.00 | 3,510.00 | 3,400.00 | 3,400.00 | - | -2.93% | 1,403 |
| Jul 14, 2025 | 3,660.00 | 3,660.00 | 3,502.50 | 3,502.50 | - | -4.24% | 837 |
| Jul 11, 2025 | 3,660.00 | 3,662.50 | 3,657.50 | 3,657.50 | - | - | 821 |
| Jul 10, 2025 | 3,700.00 | 3,700.00 | 3,650.00 | 3,657.50 | - | -4.25% | 1,721 |
| Jul 9, 2025 | 3,702.50 | 3,877.50 | 3,702.50 | 3,820.00 | - | 4.23% | 1,141 |
| Jul 8, 2025 | 3,500.00 | 3,665.00 | 3,500.00 | 3,665.00 | - | 4.79% | 1,175 |
| Jul 7, 2025 | 3,687.50 | 3,687.50 | 3,497.50 | 3,497.50 | - | -5.73% | 1,331 |
| Jul 4, 2025 | 3,882.50 | 3,887.50 | 3,710.00 | 3,710.00 | - | -4.44% | 1,085 |
| Jul 3, 2025 | 3,827.50 | 3,882.50 | 3,827.50 | 3,882.50 | - | -0.13% | 983 |
| Jul 2, 2025 | 3,887.50 | 4,000.00 | 3,887.50 | 3,887.50 | - | 5.21% | 1,377 |
| Jul 1, 2025 | 3,700.00 | 3,700.00 | 3,680.00 | 3,695.00 | - | -2.70% | 1,372 |
| Jun 30, 2025 | 4,040.00 | 4,040.00 | 3,797.50 | 3,797.50 | - | -6.00% | 2,035 |
| Jun 27, 2025 | 3,802.50 | 4,052.50 | 3,802.50 | 4,040.00 | - | 6.25% | 2,324 |
| Jun 26, 2025 | 3,682.50 | 3,802.50 | 3,682.50 | 3,802.50 | - | 9.98% | 2,674 |
| Jun 25, 2025 | 3,357.50 | 3,457.50 | 3,357.50 | 3,457.50 | - | 9.94% | 2,109 |