TipRanks
Kustur Kusadasi Turizm Endustrisi A.S. (TR:KSTUR)
:KSTUR
Turkey Market

Kustur Kusadasi Turizm Endustrisi A.S. (KSTUR) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
2,225.00
2,225.00
2,140.00
2,150.00
2,150.00
-3.37%
525
0.66
Sep 17, 2026
2,063.00
2,225.00
2,063.00
2,225.00
2,225.00
-0.67%
628
0.78
Sep 16, 2026
2,340.00
2,340.00
2,180.00
2,240.00
2,240.00
-4.68%
666
0.82
Sep 15, 2026
2,429.00
2,429.00
2,350.00
2,350.00
2,350.00
+6.38%
1,026
1.27
Sep 14, 2026
2,250.00
2,250.00
2,145.00
2,209.00
2,209.00
-1.82%
696
0.83
Sep 11, 2026
2,129.00
2,250.00
2,129.00
2,250.00
2,250.00
+5.68%
804
0.97
Sep 10, 2026
2,090.00
2,129.00
2,090.00
2,129.00
2,129.00
+1.87%
630
0.75
Sep 09, 2026
2,140.00
2,140.00
2,090.00
2,090.00
2,090.00
-3.24%
1,268
1.52
Sep 08, 2026
2,170.00
2,170.00
2,160.00
2,160.00
2,160.00
+0.70%
703
0.83
Sep 07, 2026
2,172.00
2,172.00
2,145.00
2,145.00
2,145.00
-2.90%
1,112
1.33
Sep 04, 2026
2,171.00
2,209.00
2,171.00
2,209.00
2,209.00
-3.33%
2,187
2.67
Sep 03, 2026
2,299.00
2,299.00
2,285.00
2,285.00
2,285.00
-2.35%
1,087
1.33
Sep 02, 2026
2,350.00
2,350.00
2,340.00
2,340.00
2,340.00
-0.51%
780
0.96
Sep 01, 2026
2,300.00
2,410.00
2,300.00
2,352.00
2,352.00
-2.81%
905
1.12
Aug 31, 2026
2,500.00
2,500.00
2,420.00
2,420.00
2,420.00
-1.43%
285
0.35
Aug 28, 2026
2,352.00
2,455.00
2,352.00
2,455.00
2,455.00
+2.51%
667
0.81
Aug 27, 2026
2,390.00
2,395.00
2,390.00
2,395.00
2,395.00
-1.80%
662
0.80
Aug 26, 2026
2,395.00
2,441.00
2,395.00
2,439.00
2,439.00
-0.45%
444
0.54
Aug 25, 2026
2,430.00
2,480.00
2,430.00
2,450.00
2,450.00
-1.29%
531
0.65
Aug 24, 2026
2,370.00
2,499.00
2,370.00
2,482.00
2,482.00
+4.73%
843
1.06
Aug 21, 2026
2,380.00
2,380.00
2,320.00
2,370.00
2,370.00
-0.55%
924
1.16
Aug 20, 2026
2,404.00
2,404.00
2,383.00
2,383.00
2,383.00
-0.91%
1,017
1.28
Aug 19, 2026
2,470.00
2,470.00
2,400.00
2,405.00
2,405.00
-2.63%
612
0.76
Aug 18, 2026
2,502.50
2,502.50
2,470.00
2,470.00
2,470.00
+0.57%
258
0.32
Aug 17, 2026
2,456.00
2,456.00
2,451.00
2,456.00
2,456.00
-1.17%
570
0.69
Aug 14, 2026
2,505.00
2,505.00
2,485.00
2,485.00
2,485.00
0.00%
439
0.54
Aug 13, 2026
2,481.00
2,500.00
2,481.00
2,485.00
2,485.00
+0.16%
928
1.14
Aug 12, 2026
2,500.00
2,500.00
2,480.00
2,481.00
2,481.00
-2.71%
714
0.87
Aug 11, 2026
2,617.50
2,617.50
2,550.00
2,550.00
2,550.00
-2.58%
294
0.36
Aug 10, 2026
2,615.00
2,700.00
2,615.00
2,617.50
2,617.50
+0.87%
1,349
1.61
Aug 07, 2026
2,502.50
2,595.00
2,502.50
2,595.00
2,595.00
+4.43%
480
0.56
Aug 06, 2026
2,488.00
2,488.00
2,485.00
2,485.00
2,485.00
+1.97%
635
0.74
Aug 05, 2026
2,570.00
2,570.00
2,436.00
2,437.00
2,437.00
-4.90%
654
0.76
Aug 04, 2026
2,560.00
2,562.50
2,560.00
2,562.50
2,562.50
+1.59%
427
0.49
Aug 03, 2026
2,532.50
2,532.50
2,520.00
2,522.50
2,522.50
+0.90%
381
0.44
Jul 31, 2026
2,383.00
2,500.00
2,383.00
2,500.00
2,500.00
+2.46%
1,422
1.64
Jul 30, 2026
2,455.00
2,455.00
2,440.00
2,440.00
2,440.00
-2.40%
571
0.66
Jul 29, 2026
2,500.00
2,500.00
2,500.00
2,500.00
2,500.00
-3.85%
2,200
2.64
Jul 28, 2026
2,650.00
2,650.00
2,600.00
2,600.00
2,600.00
-1.89%
604
0.72
Jul 27, 2026
2,712.50
2,712.50
2,650.00
2,650.00
2,650.00
-1.58%
441
0.52
Jul 24, 2026
2,700.00
2,700.00
2,692.50
2,692.50
2,692.50
-0.19%
621
0.73
Jul 23, 2026
2,700.00
2,700.00
2,697.50
2,697.50
2,697.50
-0.09%
548
0.63
Jul 22, 2026
2,702.50
2,702.50
2,610.00
2,700.00
2,700.00
-0.37%
844
0.97
Jul 21, 2026
2,710.00
2,710.00
2,710.00
2,710.00
2,710.00
0.00%
719
0.83
Jul 20, 2026
2,702.50
2,717.50
2,702.50
2,710.00
2,710.00
+0.65%
615
0.71
Jul 17, 2026
2,742.50
2,742.50
2,652.50
2,692.50
2,692.50
-3.15%
800
0.92
Jul 16, 2026
2,800.00
2,810.00
2,780.00
2,780.00
2,780.00
+0.18%
1,025
1.18
Jul 15, 2026
2,775.00
2,780.00
2,705.00
2,775.00
2,775.00
0.00%
0
0.00
Jul 14, 2026
2,780.00
2,780.00
2,705.00
2,775.00
2,775.00
-0.27%
842
0.95
Jul 13, 2026
2,780.00
2,800.00
2,780.00
2,782.50
2,782.50
-0.63%
394
0.44
Rows:
50