Kustur Kusadasi Turizm Endüstrisi A.S. (IST:KSTUR)
Turkey · Delayed Price · Currency is TRY 3,600.00
-180.00 (-4.76%)
At close: Aug 1, 2025, 6:00 PM GMT+3
IST:KSTUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 3,000.00 | 3,145.00 | 3,000.00 | 3,145.00 | - | 9.97% | 2,143 |
| Jun 23, 2025 | 2,922.50 | 2,922.50 | 2,860.00 | 2,860.00 | - | -5.61% | 2,131 |
| Jun 20, 2025 | 3,045.00 | 3,045.00 | 3,000.00 | 3,030.00 | - | -1.30% | 787 |
| Jun 19, 2025 | 3,095.00 | 3,095.00 | 3,070.00 | 3,070.00 | - | -0.16% | 1,169 |
| Jun 18, 2025 | 3,252.50 | 3,252.50 | 3,060.00 | 3,075.00 | - | -5.75% | 1,692 |
| Jun 17, 2025 | 3,262.50 | 3,270.00 | 3,262.50 | 3,262.50 | - | 0.38% | 1,162 |
| Jun 16, 2025 | 3,210.00 | 3,250.00 | 3,210.00 | 3,250.00 | - | 1.48% | 923 |
| Jun 13, 2025 | 3,257.50 | 3,257.50 | 3,100.00 | 3,202.50 | - | -4.97% | 1,288 |
| Jun 12, 2025 | 3,545.00 | 3,545.00 | 3,360.00 | 3,370.00 | - | -5.87% | 1,343 |
| Jun 11, 2025 | 3,800.00 | 3,800.00 | 3,560.00 | 3,580.00 | - | -4.53% | 962 |
| Jun 10, 2025 | 3,725.00 | 3,750.00 | 3,725.00 | 3,750.00 | - | 0.67% | 1,156 |
| Jun 5, 2025 | 3,722.50 | 3,725.00 | 3,722.50 | 3,725.00 | - | 0.07% | 248 |
| Jun 4, 2025 | 3,597.50 | 3,722.50 | 3,597.50 | 3,722.50 | - | 1.57% | 891 |
| Jun 3, 2025 | 3,335.00 | 3,665.00 | 3,335.00 | 3,665.00 | - | 9.98% | 1,765 |
| Jun 2, 2025 | 3,467.50 | 3,467.50 | 3,332.50 | 3,332.50 | - | -7.17% | 1,112 |
| May 30, 2025 | 3,762.50 | 3,762.50 | 3,590.00 | 3,590.00 | - | -5.53% | 935 |
| May 29, 2025 | 3,750.00 | 3,800.00 | 3,750.00 | 3,800.00 | - | 1.60% | 890 |
| May 28, 2025 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | - | -4.90% | 1,302 |
| May 27, 2025 | 3,932.50 | 3,935.00 | 3,932.50 | 3,932.50 | - | 2.08% | 710 |
| May 26, 2025 | 3,770.00 | 3,852.50 | 3,747.50 | 3,852.50 | - | 0.26% | 1,628 |
| May 23, 2025 | 3,960.00 | 3,960.00 | 3,842.50 | 3,842.50 | - | -2.23% | 608 |
| May 22, 2025 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | - | -0.82% | 1,438 |
| May 21, 2025 | 4,057.50 | 4,057.50 | 3,962.50 | 3,962.50 | - | -0.75% | 1,374 |