TipRanks
Go Ultimate55% OFF

Usak Seramik Sanayii A.S. (USAK) Historical Prices

TR:USAK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.400.400.360.360.36-10.00%11,537,2720.27
Oct 29, 20260.400.400.400.400.40+0.00%00.00
Oct 28, 20260.400.400.400.400.40+0.00%2,090,0980.05
Oct 27, 20260.370.400.370.400.40+8.11%14,846,6020.34
Oct 26, 20260.370.370.360.370.37+0.00%11,330,6950.25
Oct 23, 20260.370.370.370.370.37+0.00%9,215,9830.20
Oct 22, 20260.380.380.370.370.37+0.00%6,128,2140.13
Oct 21, 20260.390.390.370.370.37-5.13%9,731,5020.21
Oct 20, 20260.380.390.380.390.39+2.63%12,860,6700.26
Oct 19, 20260.390.390.380.380.38-5.00%8,145,9520.15
Oct 16, 20260.400.400.390.400.40-2.44%14,989,8370.28
Oct 15, 20260.400.410.400.410.41-2.38%19,129,2360.36
Oct 14, 20260.440.440.420.420.42-6.67%9,516,1150.18
Oct 13, 20260.450.450.450.450.45-2.17%10,448,6710.19
Oct 12, 20260.430.470.420.460.46+2.22%31,247,2130.58
Oct 09, 20260.450.450.450.450.45+9.76%33,658,1640.62
Oct 08, 20260.430.430.400.410.41-4.65%18,240,6230.34
Oct 07, 20260.420.430.410.430.43-4.44%53,487,9410.99
Oct 06, 20260.370.450.370.450.45+9.76%103,596,8121.94
Oct 05, 20260.410.410.410.410.41-8.89%29,564,3810.55
Oct 02, 20260.450.450.450.450.45-8.16%10,776,9320.20
Oct 01, 20260.490.490.490.490.49-9.26%8,468,2460.15
Sep 30, 20260.540.540.540.540.54+0.00%00.00
Sep 29, 20260.540.540.540.540.54-10.00%13,756,1380.25
Sep 28, 20260.600.600.600.600.60-9.09%22,119,3810.39
Sep 25, 20260.660.660.660.660.66-9.59%47,227,0160.84
Sep 24, 20260.730.730.730.730.73-9.88%58,423,6801.03
Sep 23, 20260.810.870.810.810.81-10.00%284,734,9385.20
Sep 22, 20261.001.040.900.900.90-10.00%207,615,6253.62
Sep 21, 20261.011.050.971.001.00-3.85%216,316,3593.81
Sep 18, 20261.091.091.021.041.04-4.59%77,271,4531.31
Sep 17, 20261.091.121.061.091.09-0.91%57,479,9840.96
Sep 16, 20261.171.171.081.101.10-5.17%65,633,4771.09
Sep 15, 20261.171.211.161.161.16-0.85%58,025,6720.97
Sep 14, 20261.191.191.171.171.17-2.50%21,146,6910.35
Sep 11, 20261.211.211.181.201.20-0.83%27,391,8200.45
Sep 10, 20261.211.221.191.211.21-0.82%51,802,1800.85
Sep 09, 20261.201.231.201.221.22+0.83%50,607,6410.83
Sep 08, 20261.211.211.191.211.21+0.83%25,285,0270.40
Sep 07, 20261.191.211.181.201.20+0.84%32,646,4630.52
Sep 04, 20261.181.191.171.191.19+0.85%20,646,1560.32
Sep 03, 20261.221.221.181.181.18-2.48%26,084,2750.40
Sep 02, 20261.201.221.181.211.21+0.83%48,877,1330.75
Sep 01, 20261.221.231.201.201.20-1.64%28,588,1480.44
Aug 31, 20261.251.261.211.221.22-2.40%41,652,8090.63
Aug 28, 20261.241.261.231.251.25+0.81%45,805,0430.69
Aug 27, 20261.251.261.241.241.24+0.00%18,145,6820.27
Aug 26, 20261.241.261.231.241.24+0.00%29,110,6560.44
Aug 25, 20261.251.261.231.241.24+0.00%24,355,2290.37
Aug 24, 20261.261.271.241.241.24-0.80%40,945,4690.62