Kustur Kusadasi Turizm Endüstrisi A.S. (IST:KSTUR)
Turkey · Delayed Price · Currency is TRY 3,577.50
-37.50 (-1.04%)
Last updated: Oct 7, 2025, 10:00 AM GMT+3
IST:KSTUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3,577.50 | 3,577.50 | 3,447.50 | 3,447.50 | 3,447.50 | -3.63% | 1,397 |
| Oct 7, 2025 | 3,650.00 | 3,650.00 | 3,577.50 | 3,577.50 | 3,577.50 | -1.04% | 818 |
| Oct 6, 2025 | 3,415.00 | 3,667.50 | 3,415.00 | 3,615.00 | 3,615.00 | 0.70% | 1,162 |
| Oct 3, 2025 | 3,500.00 | 3,590.00 | 3,500.00 | 3,590.00 | 3,590.00 | -0.55% | 707 |
| Oct 2, 2025 | 3,700.00 | 3,700.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.28% | 797 |
| Oct 1, 2025 | 3,680.00 | 3,680.00 | 3,595.00 | 3,600.00 | 3,600.00 | -2.17% | 872 |
| Sep 30, 2025 | 3,700.00 | 3,700.00 | 3,680.00 | 3,680.00 | 3,680.00 | -1.60% | 1,041 |
| Sep 29, 2025 | 3,730.00 | 3,750.00 | 3,730.00 | 3,740.00 | 3,740.00 | 0.40% | 678 |
| Sep 26, 2025 | 3,780.00 | 3,780.00 | 3,670.00 | 3,725.00 | 3,725.00 | -1.72% | 638 |
| Sep 25, 2025 | 3,790.00 | 3,790.00 | 3,750.00 | 3,790.00 | 3,790.00 | - | 578 |
| Sep 24, 2025 | 3,800.00 | 3,800.00 | 3,750.00 | 3,790.00 | 3,790.00 | -0.92% | 961 |
| Sep 23, 2025 | 3,890.00 | 3,890.00 | 3,825.00 | 3,825.00 | 3,825.00 | -1.67% | 870 |
| Sep 22, 2025 | 3,840.00 | 3,890.00 | 3,840.00 | 3,890.00 | 3,890.00 | 1.30% | 1,144 |
| Sep 19, 2025 | 3,862.50 | 3,862.50 | 3,680.00 | 3,840.00 | 3,840.00 | -0.52% | 845 |
| Sep 18, 2025 | 3,997.50 | 3,997.50 | 3,860.00 | 3,860.00 | 3,860.00 | 0.26% | 860 |
| Sep 17, 2025 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | - | 1,283 |
| Sep 16, 2025 | 4,000.00 | 4,000.00 | 3,850.00 | 3,850.00 | 3,850.00 | -3.75% | 1,579 |
| Sep 15, 2025 | 3,892.50 | 4,000.00 | 3,892.50 | 4,000.00 | 4,000.00 | 6.81% | 2,777 |
| Sep 12, 2025 | 3,750.00 | 3,750.00 | 3,665.00 | 3,745.00 | 3,745.00 | -0.13% | 1,582 |
| Sep 11, 2025 | 3,930.00 | 3,930.00 | 3,750.00 | 3,750.00 | 3,750.00 | 2.74% | 2,060 |
| Sep 10, 2025 | 3,652.50 | 3,652.50 | 3,552.50 | 3,650.00 | 3,650.00 | -0.07% | 730 |
| Sep 9, 2025 | 3,730.00 | 3,752.50 | 3,652.50 | 3,652.50 | 3,652.50 | 0.62% | 1,006 |
| Sep 8, 2025 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | - | 1,888 |
| Sep 5, 2025 | 3,640.00 | 3,640.00 | 3,630.00 | 3,630.00 | 3,630.00 | -0.27% | 569 |
| Sep 4, 2025 | 3,640.00 | 3,640.00 | 3,630.00 | 3,640.00 | 3,640.00 | -0.07% | 701 |
| Sep 3, 2025 | 3,660.00 | 3,660.00 | 3,595.00 | 3,642.50 | 3,642.50 | -0.48% | 1,017 |
| Sep 2, 2025 | 3,680.00 | 3,685.00 | 3,660.00 | 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 | 3,700.00 | 0.95% | 927 |
| Aug 29, 2025 | 3,667.50 | 3,667.50 | 3,665.00 | 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 | 3,710.00 | 0.27% | 998 |
| Aug 27, 2025 | 3,752.50 | 3,752.50 | 3,667.50 | 3,700.00 | 3,700.00 | -3.90% | 1,217 |
| Aug 26, 2025 | 3,910.00 | 3,910.00 | 3,850.00 | 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 | 3,905.00 | 2.76% | 1,813 |
| Aug 22, 2025 | 3,800.00 | 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 | 3,700.00 | 1.72% | 1,198 |
| Aug 20, 2025 | 3,702.50 | 3,702.50 | 3,637.50 | 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 | 3,707.50 | -2.18% | 792 |
| Aug 18, 2025 | 3,800.00 | 3,800.00 | 3,790.00 | 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 | 3,750.00 | 4.24% | 1,283 |
| Aug 14, 2025 | 3,660.00 | 3,660.00 | 3,597.50 | 3,597.50 | 3,597.50 | -1.71% | 733 |
| Aug 13, 2025 | 3,687.50 | 3,690.00 | 3,660.00 | 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 | 3,612.50 | -3.67% | 916 |
| Aug 11, 2025 | 3,790.00 | 3,790.00 | 3,750.00 | 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 | 3,785.00 | -2.82% | 1,195 |
| Aug 7, 2025 | 4,010.00 | 4,010.00 | 3,895.00 | 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 | 3,650.00 | 0.97% | 1,386 |
| Aug 5, 2025 | 3,697.50 | 3,697.50 | 3,615.00 | 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 | 3,702.50 | 2.85% | 1,208 |
| Aug 1, 2025 | 3,750.00 | 3,750.00 | 3,600.00 | 3,600.00 | 3,600.00 | -4.76% | 924 |
| Jul 31, 2025 | 3,780.00 | 3,807.50 | 3,780.00 | 3,780.00 | 3,780.00 | 4.42% | 2,197 |