Usak Seramik Sanayi A.S. (IST:USAK)
Turkey · Delayed Price · Currency is TRY 1.270
0.00 (0.00%)
At close: Aug 7, 2026
Usak Seramik Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 54,087,352 |
| Aug 5, 2026 | 1.29 | 1.34 | 1.27 | 1.28 | 1.28 | -1.54% | 75,435,005 |
| Aug 4, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 69,197,223 |
| Aug 3, 2026 | 1.32 | 1.34 | 1.28 | 1.29 | 1.29 | -1.53% | 29,375,402 |
| Jul 31, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 26,486,597 |
| Jul 30, 2026 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -2.26% | 38,426,921 |
| Jul 29, 2026 | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -2.92% | 40,353,380 |
| Jul 28, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 53,941,912 |
| Jul 27, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -2.11% | 49,549,849 |
| Jul 24, 2026 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 60,560,921 |
| Jul 23, 2026 | 1.55 | 1.55 | 1.44 | 1.44 | 1.44 | -5.26% | 139,875,800 |
| Jul 22, 2026 | 1.39 | 1.52 | 1.39 | 1.52 | 1.52 | 9.35% | 250,258,940 |
| Jul 21, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | - | 61,711,855 |
| Jul 20, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | - | 43,701,082 |
| Jul 17, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 35,936,606 |
| Jul 16, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 27,406,568 |
| Jul 14, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 34,100,743 |
| Jul 13, 2026 | 1.43 | 1.44 | 1.37 | 1.39 | 1.39 | -2.80% | 42,795,017 |
| Jul 10, 2026 | 1.40 | 1.45 | 1.39 | 1.43 | 1.43 | 2.88% | 38,366,152 |
| Jul 9, 2026 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -1.42% | 54,876,568 |
| Jul 8, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 35,139,140 |
| Jul 7, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | - | 53,015,660 |
| Jul 6, 2026 | 1.49 | 1.51 | 1.44 | 1.44 | 1.44 | -2.70% | 71,851,060 |
| Jul 3, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 35,282,887 |
| Jul 2, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 33,000,469 |
| Jul 1, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 53,506,281 |
| Jun 30, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | - | 35,208,761 |
| Jun 29, 2026 | 1.51 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 73,906,470 |
| Jun 26, 2026 | 1.60 | 1.61 | 1.51 | 1.51 | 1.51 | -5.63% | 169,339,820 |
| Jun 25, 2026 | 1.68 | 1.78 | 1.59 | 1.60 | 1.60 | -3.61% | 373,455,687 |
| Jun 24, 2026 | 1.65 | 1.70 | 1.62 | 1.66 | 1.66 | 1.22% | 176,437,341 |
| Jun 23, 2026 | 1.57 | 1.67 | 1.56 | 1.64 | 1.64 | 4.46% | 206,140,833 |
| Jun 22, 2026 | 1.51 | 1.59 | 1.50 | 1.57 | 1.57 | 3.97% | 118,752,841 |
| Jun 19, 2026 | 1.51 | 1.54 | 1.49 | 1.51 | 1.51 | - | 81,132,110 |
| Jun 18, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 34,212,690 |
| Jun 17, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 35,946,830 |
| Jun 16, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 90,494,130 |
| Jun 15, 2026 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | 1.32% | 57,057,280 |
| Jun 12, 2026 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | 2.03% | 64,623,710 |
| Jun 11, 2026 | 1.50 | 1.58 | 1.47 | 1.48 | 1.48 | -0.67% | 115,544,000 |
| Jun 10, 2026 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | - | 47,549,820 |
| Jun 9, 2026 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -3.87% | 61,748,710 |
| Jun 8, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | - | 99,692,988 |
| Jun 5, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.90% | 63,570,500 |
| Jun 4, 2026 | 1.59 | 1.61 | 1.55 | 1.58 | 1.58 | - | 73,720,600 |
| Jun 3, 2026 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -2.47% | 74,525,870 |
| Jun 2, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 2.53% | 64,458,300 |
| Jun 1, 2026 | 1.61 | 1.63 | 1.58 | 1.58 | 1.58 | -0.63% | 59,123,160 |
| May 26, 2026 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | - | 22,848,390 |
| May 25, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 46,199,338 |