Usak Seramik Sanayi A.S. (IST:USAK)
Turkey · Delayed Price · Currency is TRY 2.920
-0.200 (-6.41%)
At close: Nov 28, 2025
Usak Seramik Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.12 | 3.14 | 2.89 | 2.92 | 2.92 | -6.41% | 81,037,040 |
| Nov 27, 2025 | 3.18 | 3.19 | 3.12 | 3.12 | 3.12 | -1.27% | 43,589,590 |
| Nov 26, 2025 | 3.25 | 3.26 | 3.16 | 3.16 | 3.16 | -2.47% | 40,142,430 |
| Nov 25, 2025 | 3.36 | 3.37 | 3.23 | 3.24 | 3.24 | -3.28% | 49,240,070 |
| Nov 24, 2025 | 3.35 | 3.39 | 3.33 | 3.35 | 3.35 | -0.30% | 44,192,160 |
| Nov 21, 2025 | 3.37 | 3.40 | 3.33 | 3.36 | 3.36 | - | 47,947,160 |
| Nov 20, 2025 | 3.37 | 3.39 | 3.33 | 3.36 | 3.36 | 0.30% | 43,657,890 |
| Nov 19, 2025 | 3.40 | 3.43 | 3.33 | 3.35 | 3.35 | -0.59% | 63,009,450 |
| Nov 18, 2025 | 3.49 | 3.50 | 3.36 | 3.37 | 3.37 | -3.16% | 69,282,930 |
| Nov 17, 2025 | 3.50 | 3.56 | 3.47 | 3.48 | 3.48 | 0.29% | 76,604,100 |
| Nov 14, 2025 | 3.61 | 3.84 | 3.47 | 3.47 | 3.47 | -4.41% | 199,014,600 |
| Nov 13, 2025 | 3.43 | 3.68 | 3.41 | 3.63 | 3.63 | 6.76% | 209,814,900 |
| Nov 12, 2025 | 3.31 | 3.44 | 3.27 | 3.40 | 3.40 | 3.03% | 79,644,520 |
| Nov 11, 2025 | 3.38 | 3.39 | 3.22 | 3.30 | 3.30 | -3.23% | 65,544,350 |
| Nov 10, 2025 | 3.52 | 3.53 | 3.40 | 3.41 | 3.41 | -2.29% | 70,493,250 |
| Nov 7, 2025 | 3.56 | 3.61 | 3.46 | 3.49 | 3.49 | -1.41% | 98,820,850 |
| Nov 6, 2025 | 3.63 | 3.69 | 3.54 | 3.54 | 3.54 | -2.21% | 114,525,400 |
| Nov 5, 2025 | 3.61 | 3.70 | 3.59 | 3.62 | 3.62 | 0.84% | 120,031,800 |
| Nov 4, 2025 | 3.55 | 3.88 | 3.46 | 3.59 | 3.59 | 1.70% | 314,048,900 |
| Nov 3, 2025 | 3.50 | 3.57 | 3.48 | 3.53 | 3.53 | 1.73% | 81,416,650 |
| Oct 31, 2025 | 3.43 | 3.60 | 3.39 | 3.47 | 3.47 | 1.17% | 110,825,000 |
| Oct 30, 2025 | 3.41 | 3.49 | 3.40 | 3.43 | 3.43 | 0.88% | 82,633,590 |
| Oct 28, 2025 | 3.41 | 3.53 | 3.37 | 3.40 | 3.40 | - | 87,950,390 |
| Oct 27, 2025 | 3.42 | 3.47 | 3.38 | 3.40 | 3.40 | -0.58% | 64,405,240 |
| Oct 24, 2025 | 3.37 | 3.46 | 3.37 | 3.42 | 3.42 | 1.79% | 92,422,380 |
| Oct 23, 2025 | 3.42 | 3.44 | 3.35 | 3.36 | 3.36 | -1.18% | 49,853,430 |
| Oct 22, 2025 | 3.53 | 3.57 | 3.40 | 3.40 | 3.40 | -2.58% | 66,426,980 |
| Oct 21, 2025 | 3.42 | 3.63 | 3.36 | 3.49 | 3.49 | 2.65% | 186,798,400 |
| Oct 20, 2025 | 3.40 | 3.42 | 3.32 | 3.40 | 3.40 | 0.89% | 52,790,390 |
| Oct 17, 2025 | 3.41 | 3.42 | 3.28 | 3.37 | 3.37 | -0.59% | 72,651,320 |
| Oct 16, 2025 | 3.54 | 3.55 | 3.39 | 3.39 | 3.39 | -3.97% | 60,408,240 |
| Oct 15, 2025 | 3.52 | 3.64 | 3.50 | 3.53 | 3.53 | 0.86% | 71,780,520 |
| Oct 14, 2025 | 3.61 | 3.61 | 3.49 | 3.50 | 3.50 | -3.05% | 55,823,360 |
| Oct 13, 2025 | 3.70 | 3.74 | 3.60 | 3.61 | 3.61 | -3.99% | 94,394,650 |
| Oct 10, 2025 | 3.81 | 3.86 | 3.71 | 3.76 | 3.76 | -1.05% | 110,590,600 |
| Oct 9, 2025 | 3.88 | 3.97 | 3.79 | 3.80 | 3.80 | -1.04% | 126,212,000 |
| Oct 8, 2025 | 3.79 | 4.07 | 3.69 | 3.84 | 3.84 | 1.86% | 285,781,400 |
| Oct 7, 2025 | 4.18 | 4.30 | 3.77 | 3.77 | 3.77 | -6.68% | 397,456,400 |
| Oct 6, 2025 | 3.80 | 4.04 | 3.75 | 4.04 | 4.04 | 9.78% | 219,822,700 |
| Oct 3, 2025 | 3.37 | 3.68 | 3.35 | 3.68 | 3.68 | 9.85% | 254,719,200 |
| Oct 2, 2025 | 3.41 | 3.45 | 3.33 | 3.35 | 3.35 | -1.76% | 29,488,790 |
| Oct 1, 2025 | 3.37 | 3.45 | 3.28 | 3.41 | 3.41 | 1.49% | 56,852,100 |
| Sep 30, 2025 | 3.49 | 3.51 | 3.34 | 3.36 | 3.36 | -3.45% | 48,792,320 |
| Sep 29, 2025 | 3.51 | 3.58 | 3.47 | 3.48 | 3.48 | -0.85% | 55,280,220 |
| Sep 26, 2025 | 3.63 | 3.64 | 3.51 | 3.51 | 3.51 | -2.50% | 38,342,440 |
| Sep 25, 2025 | 3.65 | 3.68 | 3.56 | 3.60 | 3.60 | -0.83% | 53,200,970 |
| Sep 24, 2025 | 3.80 | 3.80 | 3.62 | 3.63 | 3.63 | -4.47% | 82,342,940 |
| Sep 23, 2025 | 3.91 | 3.91 | 3.79 | 3.80 | 3.80 | -3.06% | 42,530,280 |
| Sep 22, 2025 | 3.96 | 4.04 | 3.91 | 3.92 | 3.92 | -0.25% | 55,319,860 |
| Sep 19, 2025 | 3.93 | 3.94 | 3.84 | 3.93 | 3.93 | - | 51,583,130 |