Usak Seramik Sanayi A.S. (IST:USAK)
Turkey · Delayed Price · Currency is TRY 4.230
-0.090 (-2.08%)
Last updated: Aug 26, 2025
Usak Seramik Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.23 | 4.23 | 4.03 | 4.06 | - | -3.33% | 97,802,457 |
| Aug 26, 2025 | 4.33 | 4.34 | 4.20 | 4.20 | - | -2.78% | 81,858,356 |
| Aug 25, 2025 | 4.26 | 4.37 | 4.20 | 4.32 | - | 1.65% | 108,639,566 |
| Aug 22, 2025 | 4.39 | 4.39 | 4.24 | 4.25 | - | -3.41% | 158,950,241 |
| Aug 21, 2025 | 4.45 | 4.59 | 4.34 | 4.40 | - | -0.23% | 221,619,365 |
| Aug 20, 2025 | 4.75 | 4.83 | 4.28 | 4.41 | - | -6.57% | 474,139,053 |
| Aug 19, 2025 | 4.51 | 4.89 | 4.43 | 4.72 | - | 6.07% | 443,500,145 |
| Aug 18, 2025 | 4.43 | 4.52 | 4.32 | 4.45 | - | 0.45% | 143,508,239 |
| Aug 15, 2025 | 4.17 | 4.66 | 4.16 | 4.43 | - | 1.37% | 402,734,915 |
| Aug 14, 2025 | 4.98 | 4.98 | 4.37 | 4.37 | - | -9.90% | 272,379,564 |
| Aug 13, 2025 | 5.00 | 5.00 | 4.53 | 4.85 | - | -1.42% | 347,835,784 |
| Aug 12, 2025 | 5.50 | 5.55 | 4.91 | 4.92 | - | -9.72% | 360,934,408 |
| Aug 11, 2025 | 5.75 | 5.94 | 5.24 | 5.45 | - | -6.36% | 411,606,516 |
| Aug 8, 2025 | 6.55 | 6.62 | 5.82 | 5.82 | - | -9.91% | 311,303,067 |
| Aug 7, 2025 | 6.31 | 6.58 | 6.14 | 6.46 | - | 2.38% | 311,589,896 |
| Aug 6, 2025 | 5.95 | 6.40 | 5.70 | 6.31 | - | 7.86% | 401,870,047 |
| Aug 5, 2025 | 5.37 | 5.85 | 5.36 | 5.85 | - | 9.96% | 381,617,874 |
| Aug 4, 2025 | 5.07 | 5.32 | 4.97 | 5.32 | - | 9.92% | 164,172,986 |
| Aug 1, 2025 | 4.71 | 5.07 | 4.71 | 4.84 | - | 2.76% | 186,145,065 |
| Jul 31, 2025 | 4.76 | 4.78 | 4.69 | 4.71 | - | -0.42% | 48,443,848 |
| Jul 30, 2025 | 4.76 | 4.77 | 4.68 | 4.73 | - | - | 61,661,115 |
| Jul 29, 2025 | 4.73 | 4.82 | 4.66 | 4.73 | - | - | 68,827,092 |
| Jul 28, 2025 | 4.79 | 4.83 | 4.72 | 4.73 | - | -1.25% | 43,775,423 |
| Jul 25, 2025 | 4.92 | 4.93 | 4.79 | 4.79 | - | -2.04% | 49,629,457 |
| Jul 24, 2025 | 4.95 | 5.06 | 4.84 | 4.89 | - | -0.81% | 66,480,889 |
| Jul 23, 2025 | 4.88 | 5.12 | 4.80 | 4.93 | - | 1.65% | 151,037,851 |
| Jul 22, 2025 | 4.86 | 4.93 | 4.75 | 4.85 | - | 0.41% | 86,576,908 |
| Jul 21, 2025 | 4.77 | 4.90 | 4.77 | 4.83 | - | 1.47% | 64,345,562 |
| Jul 18, 2025 | 4.84 | 4.90 | 4.73 | 4.76 | - | -0.63% | 62,770,566 |
| Jul 17, 2025 | 4.68 | 4.80 | 4.67 | 4.79 | - | 2.79% | 42,107,015 |
| Jul 16, 2025 | 4.80 | 4.85 | 4.66 | 4.66 | - | -2.92% | 35,937,773 |
| Jul 14, 2025 | 4.81 | 4.91 | 4.76 | 4.80 | - | 0.42% | 35,523,454 |
| Jul 11, 2025 | 4.74 | 4.92 | 4.74 | 4.78 | - | 0.63% | 62,152,728 |
| Jul 10, 2025 | 4.83 | 4.87 | 4.73 | 4.75 | - | -1.45% | 38,831,412 |
| Jul 9, 2025 | 4.86 | 4.88 | 4.77 | 4.82 | - | -0.82% | 57,687,724 |
| Jul 8, 2025 | 4.94 | 5.00 | 4.82 | 4.86 | - | -0.82% | 35,280,686 |
| Jul 7, 2025 | 4.97 | 5.07 | 4.80 | 4.90 | - | -1.41% | 53,544,192 |
| Jul 4, 2025 | 5.05 | 5.08 | 4.96 | 4.97 | - | -1.58% | 36,261,566 |
| Jul 3, 2025 | 5.03 | 5.29 | 5.00 | 5.05 | - | 1.00% | 76,945,071 |
| Jul 2, 2025 | 5.08 | 5.10 | 4.97 | 5.00 | - | -1.38% | 38,617,053 |
| Jul 1, 2025 | 5.03 | 5.14 | 4.97 | 5.07 | - | 0.80% | 54,002,673 |
| Jun 30, 2025 | 5.00 | 5.15 | 4.87 | 5.03 | - | 0.80% | 57,017,320 |
| Jun 27, 2025 | 5.14 | 5.41 | 4.95 | 4.99 | - | -3.48% | 93,285,797 |
| Jun 26, 2025 | 5.08 | 5.40 | 4.93 | 5.17 | - | 4.44% | 156,966,310 |
| Jun 25, 2025 | 4.64 | 4.95 | 4.56 | 4.95 | - | 10.00% | 104,476,850 |
| Jun 24, 2025 | 4.50 | 4.57 | 4.32 | 4.50 | - | 2.97% | 66,380,873 |
| Jun 23, 2025 | 4.36 | 4.46 | 4.18 | 4.37 | - | 0.46% | 52,375,171 |
| Jun 20, 2025 | 4.79 | 4.91 | 4.31 | 4.35 | - | -8.03% | 63,834,870 |
| Jun 19, 2025 | 5.01 | 5.05 | 4.71 | 4.73 | - | -5.40% | 45,815,647 |
| Jun 18, 2025 | 5.01 | 5.11 | 4.91 | 5.00 | - | - | 62,468,426 |