QUA Granite Hayal Yapi ve Ürünleri Sanayi Ticaret A.S. (IST:QUAGR)
Turkey · Delayed Price · Currency is TRY 3.160
+0.050 (1.61%)
Sep 2, 2026, 6:09 PM GMT+3
IST:QUAGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.13 | 3.25 | 3.07 | 3.16 | 3.16 | 1.61% | 48,120,718 |
| Sep 1, 2026 | 3.18 | 3.21 | 3.08 | 3.11 | 3.11 | -2.20% | 43,668,190 |
| Aug 31, 2026 | 3.40 | 3.41 | 3.16 | 3.18 | 3.18 | -6.19% | 49,445,674 |
| Aug 28, 2026 | 3.40 | 3.49 | 3.37 | 3.39 | 3.39 | -0.29% | 76,817,106 |
| Aug 27, 2026 | 3.40 | 3.43 | 3.36 | 3.40 | 3.40 | - | 34,020,242 |
| Aug 26, 2026 | 3.46 | 3.54 | 3.37 | 3.40 | 3.40 | - | 36,347,254 |
| Aug 25, 2026 | 3.39 | 3.48 | 3.38 | 3.40 | 3.40 | 0.29% | 33,091,935 |
| Aug 24, 2026 | 3.44 | 3.46 | 3.36 | 3.39 | 3.39 | -0.88% | 30,953,810 |
| Aug 21, 2026 | 3.54 | 3.57 | 3.39 | 3.42 | 3.42 | -4.20% | 41,681,268 |
| Aug 20, 2026 | 3.52 | 3.64 | 3.44 | 3.57 | 3.57 | 2.00% | 75,214,473 |
| Aug 19, 2026 | 3.21 | 3.50 | 3.20 | 3.50 | 3.50 | 9.72% | 81,376,327 |
| Aug 18, 2026 | 3.24 | 3.35 | 3.17 | 3.19 | 3.19 | -0.62% | 53,977,607 |
| Aug 17, 2026 | 3.20 | 3.24 | 3.17 | 3.21 | 3.21 | 0.94% | 27,731,023 |
| Aug 14, 2026 | 3.25 | 3.29 | 3.15 | 3.18 | 3.18 | -1.85% | 34,715,550 |
| Aug 13, 2026 | 3.23 | 3.27 | 3.23 | 3.24 | 3.24 | 0.62% | 23,705,255 |
| Aug 12, 2026 | 3.18 | 3.27 | 3.16 | 3.22 | 3.22 | 1.26% | 27,402,744 |
| Aug 11, 2026 | 3.29 | 3.29 | 3.15 | 3.18 | 3.18 | -2.75% | 35,337,480 |
| Aug 10, 2026 | 3.35 | 3.38 | 3.25 | 3.27 | 3.27 | -2.39% | 26,716,516 |
| Aug 7, 2026 | 3.31 | 3.38 | 3.30 | 3.35 | 3.35 | 1.21% | 33,477,717 |
| Aug 6, 2026 | 3.30 | 3.40 | 3.27 | 3.31 | 3.31 | 1.22% | 38,979,112 |
| Aug 5, 2026 | 3.38 | 3.39 | 3.24 | 3.27 | 3.27 | -2.68% | 31,499,114 |
| Aug 4, 2026 | 3.35 | 3.38 | 3.31 | 3.36 | 3.36 | 0.30% | 45,340,276 |
| Aug 3, 2026 | 3.45 | 3.47 | 3.33 | 3.35 | 3.35 | -1.76% | 30,243,574 |
| Jul 31, 2026 | 3.37 | 3.63 | 3.34 | 3.41 | 3.41 | 0.29% | 46,127,524 |
| Jul 30, 2026 | 3.54 | 3.54 | 3.37 | 3.40 | 3.40 | -2.86% | 42,059,365 |
| Jul 29, 2026 | 3.66 | 3.66 | 3.49 | 3.50 | 3.50 | -3.58% | 35,127,020 |
| Jul 28, 2026 | 3.71 | 3.88 | 3.61 | 3.63 | 3.63 | -2.16% | 64,609,659 |
| Jul 27, 2026 | 3.93 | 3.96 | 3.67 | 3.71 | 3.71 | -5.36% | 69,652,360 |
| Jul 24, 2026 | 3.89 | 3.96 | 3.81 | 3.92 | 3.92 | 0.77% | 73,754,686 |
| Jul 23, 2026 | 4.03 | 4.17 | 3.89 | 3.89 | 3.89 | -2.75% | 116,969,610 |
| Jul 22, 2026 | 3.76 | 4.08 | 3.62 | 4.00 | 4.00 | 7.82% | 210,198,172 |
| Jul 21, 2026 | 3.40 | 3.71 | 3.39 | 3.71 | 3.71 | 9.76% | 92,319,007 |
| Jul 20, 2026 | 3.42 | 3.47 | 3.36 | 3.38 | 3.38 | -0.88% | 41,061,617 |
| Jul 17, 2026 | 3.56 | 3.56 | 3.41 | 3.41 | 3.41 | -4.48% | 46,192,630 |
| Jul 16, 2026 | 3.63 | 3.69 | 3.53 | 3.57 | 3.57 | -1.11% | 52,386,088 |
| Jul 14, 2026 | 3.55 | 3.61 | 3.53 | 3.61 | 3.61 | 1.69% | 44,382,674 |
| Jul 13, 2026 | 3.51 | 3.66 | 3.50 | 3.55 | 3.55 | 2.01% | 72,776,825 |
| Jul 10, 2026 | 3.45 | 3.51 | 3.40 | 3.48 | 3.48 | 0.87% | 32,866,739 |
| Jul 9, 2026 | 3.49 | 3.52 | 3.43 | 3.45 | 3.45 | - | 37,171,999 |
| Jul 8, 2026 | 3.63 | 3.67 | 3.45 | 3.45 | 3.45 | -3.90% | 61,331,671 |
| Jul 7, 2026 | 3.81 | 3.81 | 3.42 | 3.59 | 3.59 | -5.28% | 102,023,869 |
| Jul 6, 2026 | 3.87 | 3.91 | 3.79 | 3.79 | 3.79 | -1.81% | 40,065,790 |
| Jul 3, 2026 | 3.91 | 3.94 | 3.81 | 3.86 | 3.86 | -1.28% | 43,571,951 |
| Jul 2, 2026 | 3.90 | 3.99 | 3.85 | 3.91 | 3.91 | 0.26% | 53,562,234 |
| Jul 1, 2026 | 3.82 | 3.93 | 3.81 | 3.90 | 3.90 | 2.63% | 52,832,845 |
| Jun 30, 2026 | 3.82 | 3.86 | 3.77 | 3.80 | 3.80 | -0.26% | 42,898,764 |
| Jun 29, 2026 | 4.01 | 4.02 | 3.81 | 3.81 | 3.81 | -4.03% | 53,944,198 |
| Jun 26, 2026 | 3.89 | 4.08 | 3.78 | 3.97 | 3.97 | 2.85% | 76,647,649 |
| Jun 25, 2026 | 3.88 | 4.01 | 3.84 | 3.86 | 3.86 | 1.05% | 63,875,286 |
| Jun 24, 2026 | 3.95 | 3.97 | 3.82 | 3.82 | 3.82 | -3.05% | 50,774,790 |