Arçelik Anonim Sirketi (ACKAY)
OTCMKTS
· Delayed Price · Currency is USD
20.90
0.00 (0.00%)
Dec 23, 2024, 4:00 PM EST
Arçelik Anonim Sirketi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Dec 24, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Dec 23, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Dec 20, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 3 |
| Dec 19, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 4 |
| Dec 18, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Dec 17, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Dec 16, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Dec 13, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Dec 12, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Dec 11, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Dec 10, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 54 |
| Dec 9, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 8.12% | 186 |
| Dec 6, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | - |
| Dec 5, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | - |
| Dec 4, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | - |
| Dec 3, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | - |
| Dec 2, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | 2 |
| Nov 29, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | - |
| Nov 27, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | - |
| Nov 26, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | - |
| Nov 25, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | 29 |
| Nov 22, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | 12 |
| Nov 21, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | 2 |
| Nov 20, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | 4 |
| Nov 19, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | 67 |
| Nov 18, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | - |
| Nov 15, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | 82 |
| Nov 14, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | 53 |
| Nov 13, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | 1 |
| Nov 12, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | 29 |
| Nov 11, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 8.63% | 215 |
| Nov 8, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 12.56% | 241 |
| Nov 7, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - | 3 |
| Nov 6, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - | - |
| Nov 5, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - | 7 |
| Nov 4, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -12.65% | 224 |
| Nov 1, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 77 |
| Oct 31, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 57 |
| Oct 30, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Oct 29, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 3 |
| Oct 28, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 252 |
| Oct 25, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 2 |
| Oct 24, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -10.64% | 1,097 |
| Oct 23, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | 13 |
| Oct 22, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | - |
| Oct 21, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | 113 |
| Oct 18, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | - |
| Oct 17, 2024 | 19.00 | 20.26 | 19.00 | 20.26 | 20.26 | 1.81% | 299 |
| Oct 16, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 22 |
| Oct 15, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 151 |
| Oct 14, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 72 |
| Oct 11, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.95% | 231 |
| Oct 10, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.65% | 229 |
| Oct 9, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - | 2 |
| Oct 8, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - | 17 |
| Oct 7, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.99% | 186 |
| Oct 4, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -6.61% | 213 |
| Oct 3, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Oct 2, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.52% | 20,003 |
| Oct 1, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - | 3 |
| Sep 30, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - | 99 |
| Sep 27, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - | 16 |
| Sep 26, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - | 21 |
| Sep 25, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - | - |
| Sep 24, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - | 59 |
| Sep 23, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - | 99 |
| Sep 20, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - | 6 |
| Sep 19, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - | 108 |
| Sep 18, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - | 5 |
| Sep 17, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.29% | 559 |
| Sep 16, 2024 | 20.50 | 21.03 | 20.50 | 21.00 | 21.00 | -0.47% | 902 |
| Sep 13, 2024 | 21.61 | 21.78 | 21.10 | 21.10 | 21.10 | 2.03% | 36,232 |
| Sep 12, 2024 | 20.58 | 20.68 | 20.00 | 20.68 | 20.68 | 0.88% | 41,000 |
| Sep 11, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 7 |
| Sep 10, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 22 |
| Sep 9, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 39 |
| Sep 6, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 66 |
| Sep 5, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 48 |
| Sep 4, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -7.24% | 131 |
| Sep 3, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 9 |
| Aug 30, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 89 |
| Aug 29, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 32 |
| Aug 28, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Aug 27, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Aug 26, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 20 |
| Aug 23, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Aug 22, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 92 |
| Aug 21, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 8 |
| Aug 20, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 9 |
| Aug 19, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 20 |
| Aug 16, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 70 |
| Aug 15, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Aug 14, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Aug 13, 2024 | 22.46 | 22.46 | 22.10 | 22.10 | 22.10 | -19.87% | 7,000 |
| Aug 12, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | - |
| Aug 9, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | - |
| Aug 8, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | - |
| Aug 7, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | 1 |
| Aug 6, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | - |