Usak Seramik Sanayi A.S. (IST:USAK)
Turkey · Delayed Price · Currency is TRY 1.210
+0.010 (0.83%)
At close: Sep 2, 2026
Usak Seramik Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 48,877,130 |
| Sep 1, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 28,588,148 |
| Aug 31, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 41,652,810 |
| Aug 28, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 45,805,044 |
| Aug 27, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | - | 18,145,682 |
| Aug 26, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | - | 29,110,656 |
| Aug 25, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | - | 24,355,227 |
| Aug 24, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 40,945,467 |
| Aug 21, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | - | 41,348,717 |
| Aug 20, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | - | 36,441,585 |
| Aug 19, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 40,149,153 |
| Aug 18, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | - | 38,170,439 |
| Aug 17, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 38,698,346 |
| Aug 14, 2026 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | - | 24,439,383 |
| Aug 13, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 29,558,096 |
| Aug 12, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 50,639,582 |
| Aug 11, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | - | 38,340,366 |
| Aug 10, 2026 | 1.27 | 1.28 | 1.22 | 1.22 | 1.22 | -3.94% | 54,189,738 |
| Aug 7, 2026 | 1.26 | 1.28 | 1.23 | 1.27 | 1.27 | - | 56,949,751 |
| 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% | 40,353,387 |
| 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% | 139,875,893 |
| 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% | 35,139,143 |
| Jul 7, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | - | 53,015,669 |
| Jul 6, 2026 | 1.49 | 1.51 | 1.44 | 1.44 | 1.44 | -2.70% | 71,851,069 |
| 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 |