Usak Seramik Sanayi A.S. (IST:USAK)
Turkey · Delayed Price · Currency is TRY 1.640
-0.020 (-1.20%)
Last updated: Mar 26, 2026, 4:03 PM GMT+3
Usak Seramik Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.67 | 1.70 | 1.63 | 1.64 | - | -1.20% | 27,186,950 |
| Mar 25, 2026 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | 0.61% | 76,601,650 |
| Mar 24, 2026 | 1.66 | 1.69 | 1.64 | 1.65 | 1.65 | -0.60% | 76,195,050 |
| Mar 23, 2026 | 1.61 | 1.67 | 1.57 | 1.66 | 1.66 | 1.84% | 106,516,400 |
| Mar 19, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 18,539,370 |
| Mar 18, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | - | 66,995,400 |
| Mar 17, 2026 | 1.63 | 1.67 | 1.62 | 1.65 | 1.65 | 1.85% | 75,595,890 |
| Mar 16, 2026 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | - | 63,413,720 |
| Mar 13, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | -1.22% | 51,099,470 |
| Mar 12, 2026 | 1.61 | 1.67 | 1.61 | 1.64 | 1.64 | 1.23% | 84,763,570 |
| Mar 11, 2026 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -0.61% | 51,759,790 |
| Mar 10, 2026 | 1.59 | 1.64 | 1.58 | 1.63 | 1.63 | 4.49% | 40,920,010 |
| Mar 9, 2026 | 1.55 | 1.58 | 1.52 | 1.56 | 1.56 | -1.27% | 62,096,490 |
| Mar 6, 2026 | 1.64 | 1.66 | 1.56 | 1.58 | 1.58 | -3.07% | 65,135,720 |
| Mar 5, 2026 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | 1.87% | 60,937,760 |
| Mar 4, 2026 | 1.56 | 1.63 | 1.54 | 1.60 | 1.60 | 2.56% | 108,732,400 |
| Mar 3, 2026 | 1.58 | 1.61 | 1.55 | 1.56 | 1.56 | -1.89% | 45,646,120 |
| Mar 2, 2026 | 1.50 | 1.61 | 1.50 | 1.59 | 1.59 | -3.64% | 73,482,670 |
| Feb 27, 2026 | 1.69 | 1.70 | 1.63 | 1.65 | 1.65 | -1.79% | 59,685,160 |
| Feb 26, 2026 | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | - | 92,567,870 |
| Feb 25, 2026 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -1.75% | 78,694,160 |
| Feb 24, 2026 | 1.75 | 1.80 | 1.70 | 1.71 | 1.71 | -2.29% | 121,462,500 |
| Feb 23, 2026 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | 1.16% | 107,153,800 |
| Feb 20, 2026 | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | -0.57% | 75,869,420 |
| Feb 19, 2026 | 1.85 | 1.86 | 1.73 | 1.74 | 1.74 | -5.43% | 122,414,743 |
| Feb 18, 2026 | 1.90 | 1.95 | 1.84 | 1.84 | 1.84 | -2.13% | 173,450,800 |
| Feb 17, 2026 | 1.93 | 1.93 | 1.86 | 1.88 | 1.88 | -2.08% | 161,981,500 |
| Feb 16, 2026 | 1.88 | 1.94 | 1.87 | 1.92 | 1.92 | 3.23% | 150,507,000 |
| Feb 13, 2026 | 1.87 | 1.90 | 1.83 | 1.86 | 1.86 | - | 260,661,600 |
| Feb 12, 2026 | 1.81 | 1.87 | 1.80 | 1.86 | 1.86 | 3.33% | 159,628,600 |
| Feb 11, 2026 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | - | 156,465,400 |
| Feb 10, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -1.64% | 145,206,600 |
| Feb 9, 2026 | 1.84 | 1.87 | 1.82 | 1.83 | 1.83 | 0.55% | 108,641,000 |
| Feb 6, 2026 | 1.78 | 1.93 | 1.78 | 1.82 | 1.82 | 1.68% | 332,224,300 |
| Feb 5, 2026 | 1.86 | 1.86 | 1.78 | 1.79 | 1.79 | -3.76% | 105,993,900 |
| Feb 4, 2026 | 1.93 | 1.94 | 1.86 | 1.86 | 1.86 | -3.63% | 115,981,513 |
| Feb 3, 2026 | 1.99 | 2.13 | 1.90 | 1.93 | 1.93 | -33.45% | 245,012,100 |
| Feb 2, 2026 | 2.88 | 3.03 | 2.86 | 2.90 | 1.95 | 0.35% | 81,958,920 |
| Jan 30, 2026 | 3.05 | 3.07 | 2.88 | 2.89 | 1.94 | -5.25% | 110,503,700 |
| Jan 29, 2026 | 3.02 | 3.14 | 3.00 | 3.05 | 2.05 | 1.67% | 149,415,100 |
| Jan 28, 2026 | 3.01 | 3.07 | 2.99 | 3.00 | 2.02 | - | 106,258,100 |
| Jan 27, 2026 | 3.02 | 3.09 | 2.99 | 3.00 | 2.02 | -0.66% | 78,794,000 |
| Jan 26, 2026 | 3.35 | 3.35 | 3.00 | 3.02 | 2.03 | -6.79% | 193,088,100 |
| Jan 23, 2026 | 2.97 | 3.24 | 2.95 | 3.24 | 2.18 | 9.83% | 266,430,400 |
| Jan 22, 2026 | 2.88 | 2.98 | 2.88 | 2.95 | 1.98 | 2.79% | 68,653,640 |
| Jan 21, 2026 | 2.91 | 2.91 | 2.83 | 2.87 | 1.93 | -1.37% | 43,513,020 |
| Jan 20, 2026 | 2.92 | 2.93 | 2.87 | 2.91 | 1.96 | - | 30,084,980 |
| Jan 19, 2026 | 2.94 | 2.97 | 2.90 | 2.91 | 1.96 | -1.02% | 43,948,780 |
| Jan 16, 2026 | 2.94 | 2.96 | 2.89 | 2.94 | 1.98 | - | 28,328,990 |
| Jan 15, 2026 | 2.88 | 3.00 | 2.86 | 2.94 | 1.98 | 2.08% | 42,013,920 |