Visne Madencilik Üretim Sanayi ve Ticaret A.S. (IST:VSNMD)
Turkey · Delayed Price · Currency is TRY 444.00
-49.25 (-9.98%)
Aug 8, 2025, 6:09 PM GMT+3
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 466.00 | 478.75 | 444.00 | 444.00 | 444.00 | -9.98% | 4,623,062 |
| Aug 7, 2025 | 518.00 | 547.00 | 493.25 | 493.25 | 493.25 | -9.99% | 2,803,609 |
| Aug 6, 2025 | 550.50 | 601.50 | 548.00 | 548.00 | 548.00 | -9.94% | 8,524,782 |
| Aug 5, 2025 | 635.00 | 650.00 | 608.50 | 608.50 | 608.50 | -9.99% | 3,718,443 |
| Aug 4, 2025 | 676.00 | 706.50 | 676.00 | 676.00 | 676.00 | -9.99% | 6,430,144 |
| Aug 1, 2025 | 839.50 | 859.50 | 751.00 | 751.00 | 751.00 | -9.95% | 13,140,930 |
| Jul 31, 2025 | 779.00 | 847.00 | 778.00 | 834.00 | 834.00 | 7.20% | 1,698,132 |
| Jul 30, 2025 | 810.00 | 812.50 | 777.00 | 778.00 | 778.00 | -4.54% | 809,507 |
| Jul 29, 2025 | 826.00 | 852.50 | 799.00 | 815.00 | 815.00 | 0.06% | 3,447,619 |
| Jul 28, 2025 | 772.50 | 844.50 | 772.50 | 814.50 | 814.50 | 5.44% | 1,691,454 |
| Jul 25, 2025 | 719.00 | 785.00 | 700.00 | 772.50 | 772.50 | 7.44% | 1,791,962 |
| Jul 24, 2025 | 709.50 | 758.00 | 685.50 | 719.00 | 719.00 | 1.34% | 2,355,008 |
| Jul 23, 2025 | 667.50 | 720.50 | 645.00 | 709.50 | 709.50 | 6.37% | 3,577,719 |
| Jul 22, 2025 | 678.00 | 698.50 | 655.00 | 667.00 | 667.00 | 0.60% | 2,410,909 |
| Jul 21, 2025 | 605.00 | 676.00 | 600.50 | 663.00 | 663.00 | 7.80% | 2,083,678 |
| Jul 18, 2025 | 586.00 | 627.00 | 565.00 | 615.00 | 615.00 | 6.03% | 702,003 |
| Jul 17, 2025 | 576.00 | 609.50 | 558.00 | 580.00 | 580.00 | 0.69% | 278,928 |
| Jul 16, 2025 | 596.00 | 596.00 | 571.50 | 576.00 | 576.00 | -3.36% | 199,333 |
| Jul 14, 2025 | 577.50 | 609.00 | 552.50 | 596.00 | 596.00 | 2.94% | 344,558 |
| Jul 11, 2025 | 578.50 | 600.50 | 550.50 | 579.00 | 579.00 | -1.11% | 370,309 |
| Jul 10, 2025 | 595.00 | 642.50 | 566.00 | 585.50 | 585.50 | -0.68% | 583,006 |
| Jul 9, 2025 | 580.00 | 589.50 | 551.50 | 589.50 | 589.50 | 9.98% | 431,062 |
| Jul 8, 2025 | 536.00 | 536.00 | 515.00 | 536.00 | 536.00 | 9.95% | 211,200 |
| Jul 7, 2025 | 465.75 | 487.50 | 456.75 | 487.50 | 487.50 | 9.98% | 192,667 |
| Jul 4, 2025 | 362.75 | 443.25 | 362.75 | 443.25 | 443.25 | 9.99% | 1,365,214 |
| Jul 3, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | -9.99% | 79,418 |
| Jul 2, 2025 | 447.75 | 486.50 | 447.75 | 447.75 | 447.75 | -9.95% | 336,012 |
| Jul 1, 2025 | 497.25 | 497.25 | 497.25 | 497.25 | 497.25 | -10.00% | 66,358 |
| Jun 30, 2025 | 610.50 | 615.00 | 552.50 | 552.50 | 552.50 | -9.94% | 1,166,394 |
| Jun 27, 2025 | 622.50 | 645.00 | 613.50 | 613.50 | 613.50 | -3.69% | 1,847,575 |
| Jun 26, 2025 | 579.50 | 637.00 | 567.00 | 637.00 | 637.00 | 9.92% | 1,539,373 |
| Jun 25, 2025 | 582.00 | 587.00 | 553.00 | 579.50 | 579.50 | -0.43% | 681,073 |
| Jun 24, 2025 | 577.50 | 587.00 | 566.50 | 582.00 | 582.00 | 2.02% | 819,004 |
| Jun 23, 2025 | 525.00 | 574.00 | 525.00 | 570.50 | 570.50 | 7.54% | 957,345 |
| Jun 20, 2025 | 502.50 | 535.00 | 501.00 | 530.50 | 530.50 | 4.02% | 719,647 |
| Jun 19, 2025 | 486.00 | 511.50 | 462.25 | 510.00 | 510.00 | 4.99% | 1,140,069 |
| Jun 18, 2025 | 459.25 | 485.75 | 443.25 | 485.75 | 485.75 | 9.96% | 1,102,602 |
| Jun 17, 2025 | 400.00 | 441.75 | 399.75 | 441.75 | 441.75 | 9.96% | 3,058,956 |
| Jun 16, 2025 | 405.50 | 410.50 | 400.00 | 401.75 | 401.75 | -1.83% | 474,315 |
| Jun 13, 2025 | 397.00 | 409.25 | 369.50 | 409.25 | 409.25 | -0.24% | 403,045 |
| Jun 12, 2025 | 407.50 | 414.00 | 405.50 | 410.25 | 410.25 | -0.06% | 336,827 |
| Jun 11, 2025 | 414.75 | 415.00 | 400.00 | 410.50 | 410.50 | -1.02% | 1,593,680 |
| Jun 10, 2025 | 413.25 | 415.75 | 395.00 | 414.75 | 414.75 | 0.36% | 509,962 |
| Jun 5, 2025 | 451.75 | 485.00 | 413.25 | 413.25 | 413.25 | -8.93% | 5,433,028 |
| Jun 4, 2025 | 430.00 | 453.75 | 415.50 | 453.75 | 453.75 | 10.00% | 3,330,839 |
| Jun 3, 2025 | 418.75 | 419.75 | 412.50 | 412.50 | 412.50 | -1.02% | 955,823 |
| Jun 2, 2025 | 429.00 | 429.00 | 407.75 | 416.75 | 416.75 | 0.42% | 1,774,360 |
| May 30, 2025 | 409.00 | 448.25 | 366.75 | 415.00 | 415.00 | 1.84% | 6,575,969 |
| May 29, 2025 | 409.50 | 412.75 | 400.00 | 407.50 | 407.50 | 0.12% | 3,993,787 |
| May 28, 2025 | 400.00 | 424.50 | 367.50 | 407.00 | 407.00 | 1.75% | 8,595,377 |