Istanbul - Delayed Quote TRY
Sasa Polyester Sanayi A.S. (SASA.IS)
3.2900
+0.0900
+(2.81%)
At close: 6:09:38 PM GMT+3
Currency in TRY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 3.2300 | 3.3100 | 3.2300 | 3.2900 | 3.2900 | 284,828,863 |
| Jun 2, 2025 | 3.2600 | 3.2800 | 3.2000 | 3.2000 | 3.2000 | 312,786,924 |
| May 30, 2025 | 3.2800 | 3.3300 | 3.1800 | 3.2800 | 3.2800 | 583,080,000 |
| May 29, 2025 | 3.4200 | 3.4300 | 3.2400 | 3.3000 | 3.3000 | 735,042,771 |
| May 28, 2025 | 3.5800 | 3.6000 | 3.3900 | 3.4000 | 3.4000 | 516,445,960 |
| May 27, 2025 | 3.6200 | 3.6500 | 3.5500 | 3.5700 | 3.5700 | 344,096,816 |
| May 26, 2025 | 3.6700 | 3.6800 | 3.6000 | 3.6100 | 3.6100 | 283,403,168 |
| May 23, 2025 | 3.6800 | 3.7000 | 3.6100 | 3.6500 | 3.6500 | 431,751,297 |
| May 22, 2025 | 3.7100 | 3.7600 | 3.6600 | 3.7000 | 3.7000 | 520,998,005 |
| May 21, 2025 | 3.5200 | 3.7000 | 3.5100 | 3.6800 | 3.6800 | 742,596,906 |
| May 20, 2025 | 3.6200 | 3.6200 | 3.5300 | 3.5400 | 3.5400 | 308,165,880 |
| May 16, 2025 | 3.6300 | 3.6700 | 3.5600 | 3.6200 | 3.6200 | 401,164,574 |
| May 15, 2025 | 3.8100 | 3.8400 | 3.6300 | 3.6400 | 3.6400 | 392,866,996 |
| May 14, 2025 | 3.8100 | 3.8500 | 3.7900 | 3.7900 | 3.7900 | 318,479,475 |
| May 13, 2025 | 3.7800 | 3.8300 | 3.7600 | 3.8100 | 3.8100 | 468,040,678 |
| May 12, 2025 | 3.8300 | 3.8700 | 3.8000 | 3.8400 | 3.8400 | 597,951,951 |
| May 9, 2025 | 3.8000 | 3.8800 | 3.7700 | 3.7700 | 3.7700 | 569,237,324 |
| May 8, 2025 | 3.7800 | 3.8300 | 3.7800 | 3.8200 | 3.8200 | 173,501,269 |
| May 7, 2025 | 3.9800 | 3.9800 | 3.7400 | 3.7800 | 3.7800 | 598,900,814 |
| May 6, 2025 | 4.0700 | 4.0900 | 3.9900 | 3.9900 | 3.9900 | 333,464,365 |
| May 5, 2025 | 4.1400 | 4.1500 | 3.9900 | 4.0600 | 4.0600 | 633,455,764 |
| May 2, 2025 | 4.2400 | 4.2400 | 4.1300 | 4.1300 | 4.1300 | 437,917,578 |
| Apr 30, 2025 | 4.1800 | 4.2500 | 4.1700 | 4.2300 | 4.2300 | 889,464,520 |
| Apr 29, 2025 | 4.0900 | 4.1500 | 4.0700 | 4.1300 | 4.1300 | 518,053,095 |
| Apr 28, 2025 | 4.1900 | 4.1900 | 4.0700 | 4.0900 | 4.0900 | 439,363,846 |
| Apr 25, 2025 | 4.1100 | 4.1800 | 4.0600 | 4.1800 | 4.1800 | 786,375,887 |
| Apr 24, 2025 | 4.1000 | 4.1400 | 4.0700 | 4.1100 | 4.1100 | 542,000,495 |
| Apr 22, 2025 | 4.0900 | 4.1300 | 4.0600 | 4.0900 | 4.0900 | 539,779,688 |
| Apr 21, 2025 | 4.2500 | 4.2700 | 4.0500 | 4.0600 | 4.0600 | 751,229,701 |
| Apr 18, 2025 | 4.2200 | 4.2900 | 4.2000 | 4.2300 | 4.2300 | 515,308,438 |
| Apr 17, 2025 | 4.2300 | 4.3100 | 4.0800 | 4.2000 | 4.2000 | 933,692,141 |
| Apr 16, 2025 | 4.2400 | 4.2900 | 4.2000 | 4.2200 | 4.2200 | 631,721,749 |
| Apr 15, 2025 | 4.0900 | 4.2700 | 4.0900 | 4.2300 | 4.2300 | 937,143,335 |
| Apr 14, 2025 | 4.0100 | 4.1500 | 3.9700 | 4.0800 | 4.0800 | 680,423,604 |
| Apr 11, 2025 | 3.8500 | 3.9900 | 3.8300 | 3.9900 | 3.9900 | 643,122,646 |
| Apr 10, 2025 | 3.8000 | 3.9500 | 3.7400 | 3.8300 | 3.8300 | 605,140,199 |
| Apr 9, 2025 | 3.6600 | 3.7600 | 3.6400 | 3.6800 | 3.6800 | 381,312,270 |
| Apr 8, 2025 | 3.6600 | 3.7300 | 3.6100 | 3.6900 | 3.6900 | 322,083,456 |
| Apr 7, 2025 | 3.4700 | 3.6500 | 3.3800 | 3.6100 | 3.6100 | 460,709,539 |
| Apr 4, 2025 | 3.6200 | 3.6200 | 3.5100 | 3.5300 | 3.5300 | 402,698,126 |
| Apr 3, 2025 | 3.7300 | 3.7900 | 3.6200 | 3.6200 | 3.6200 | 423,621,826 |
| Apr 2, 2025 | 3.7200 | 3.7900 | 3.7000 | 3.7200 | 3.7200 | 306,708,232 |
| Mar 28, 2025 | 3.7200 | 3.8200 | 3.7000 | 3.7400 | 3.7400 | 444,604,023 |
| Mar 27, 2025 | 3.4900 | 3.7600 | 3.4900 | 3.7000 | 3.7000 | 672,882,566 |
| Mar 26, 2025 | 3.4000 | 3.4700 | 3.3600 | 3.4500 | 3.4500 | 464,464,332 |
| Mar 25, 2025 | 3.3700 | 3.4800 | 3.3300 | 3.4400 | 3.4400 | 664,389,556 |
| Mar 24, 2025 | 3.3100 | 3.4100 | 3.1600 | 3.3300 | 3.3300 | 620,851,994 |
| Mar 21, 2025 | 3.5900 | 3.6000 | 3.2400 | 3.3100 | 3.3100 | 606,573,190 |
| Mar 20, 2025 | 3.5800 | 3.7300 | 3.5300 | 3.6000 | 3.6000 | 605,713,780 |
| Mar 19, 2025 | 3.7100 | 3.7900 | 3.5800 | 3.5800 | 3.5800 | 552,408,485 |
| Mar 18, 2025 | 4.0000 | 4.0200 | 3.9300 | 3.9700 | 3.9700 | 600,594,891 |
| Mar 17, 2025 | 3.9600 | 4.0200 | 3.9300 | 4.0100 | 4.0100 | 417,292,124 |
| Mar 14, 2025 | 3.8900 | 3.9700 | 3.8500 | 3.9500 | 3.9500 | 491,402,374 |
| Mar 13, 2025 | 3.8400 | 3.8800 | 3.8100 | 3.8600 | 3.8600 | 470,048,811 |
| Mar 12, 2025 | 3.7900 | 3.8400 | 3.7600 | 3.8200 | 3.8200 | 629,096,127 |
| Mar 11, 2025 | 3.6800 | 3.7900 | 3.6600 | 3.7900 | 3.7900 | 780,066,683 |
| Mar 10, 2025 | 3.7400 | 3.7800 | 3.6600 | 3.6600 | 3.6600 | 478,029,779 |
| Mar 7, 2025 | 3.7100 | 3.7700 | 3.6900 | 3.7300 | 3.7300 | 600,158,700 |
| Mar 6, 2025 | 3.5200 | 3.7400 | 3.5000 | 3.7300 | 3.7300 | 110,135,955 |
| Mar 5, 2025 | 3.4900 | 3.5300 | 3.4700 | 3.5100 | 3.5100 | 510,865,478 |
| Mar 4, 2025 | 3.5500 | 3.5500 | 3.4500 | 3.4700 | 3.4700 | 349,810,805 |
| Mar 3, 2025 | 3.6200 | 3.6500 | 3.5700 | 3.5700 | 3.5700 | 576,681,754 |
| Feb 28, 2025 | 3.4900 | 3.5300 | 3.4700 | 3.5300 | 3.5300 | 349,519,221 |
| Feb 27, 2025 | 3.4900 | 3.5500 | 3.4800 | 3.5000 | 3.5000 | 425,248,595 |
| Feb 26, 2025 | 3.4800 | 3.5300 | 3.4600 | 3.4800 | 3.4800 | 354,696,317 |
| Feb 25, 2025 | 3.5300 | 3.5400 | 3.4500 | 3.4700 | 3.4700 | 349,421,700 |
| Feb 24, 2025 | 3.5500 | 3.5900 | 3.5100 | 3.5300 | 3.5300 | 415,449,669 |
| Feb 21, 2025 | 3.6400 | 3.6800 | 3.4700 | 3.5100 | 3.5100 | 848,901,809 |
| Feb 20, 2025 | 3.4800 | 3.6800 | 3.4700 | 3.6400 | 3.6400 | 194,585,073 |
| Feb 19, 2025 | 3.5100 | 3.5300 | 3.4500 | 3.4700 | 3.4700 | 540,149,203 |
| Feb 18, 2025 | 3.4800 | 3.5400 | 3.4200 | 3.5200 | 3.5200 | 743,385,678 |
| Feb 17, 2025 | 3.5200 | 3.5400 | 3.4800 | 3.4900 | 3.4900 | 361,056,984 |
| Feb 14, 2025 | 3.5500 | 3.5600 | 3.5000 | 3.5200 | 3.5200 | 456,047,376 |
| Feb 13, 2025 | 3.5300 | 3.5800 | 3.5200 | 3.5400 | 3.5400 | 453,170,365 |
| Feb 12, 2025 | 3.5800 | 3.6000 | 3.5000 | 3.5200 | 3.5200 | 495,540,851 |
| Feb 11, 2025 | 3.4800 | 3.5400 | 3.4400 | 3.5300 | 3.5300 | 669,067,610 |
| Feb 10, 2025 | 3.5900 | 3.5900 | 3.4700 | 3.4800 | 3.4800 | 523,451,038 |
| Feb 7, 2025 | 3.5200 | 3.5900 | 3.4900 | 3.5800 | 3.5800 | 545,803,424 |
| Feb 6, 2025 | 3.4800 | 3.5300 | 3.4600 | 3.5200 | 3.5200 | 391,621,456 |
| Feb 5, 2025 | 3.5400 | 3.5400 | 3.3800 | 3.4600 | 3.4600 | 25,706,656 |
| Feb 4, 2025 | 3.5300 | 3.5700 | 3.5000 | 3.5300 | 3.5300 | 486,050,330 |
| Feb 3, 2025 | 3.6400 | 3.6400 | 3.5000 | 3.5100 | 3.5100 | 1,006,532,412 |
| Jan 31, 2025 | 3.7100 | 3.7200 | 3.6500 | 3.6600 | 3.6600 | 391,969,834 |
| Jan 30, 2025 | 3.6900 | 3.7400 | 3.6800 | 3.6900 | 3.6900 | 625,401,734 |
| Jan 29, 2025 | 3.7500 | 3.7700 | 3.6700 | 3.6800 | 3.6800 | 602,716,468 |
| Jan 28, 2025 | 3.7500 | 3.7700 | 3.7100 | 3.7400 | 3.7400 | 416,618,508 |
| Jan 27, 2025 | 3.8200 | 3.8200 | 3.7200 | 3.7400 | 3.7400 | 650,023,656 |
| Jan 24, 2025 | 3.8700 | 3.8900 | 3.8300 | 3.8400 | 3.8400 | 357,382,098 |
| Jan 23, 2025 | 3.8800 | 3.9400 | 3.8600 | 3.8700 | 3.8700 | 549,503,707 |
| Jan 22, 2025 | 3.8500 | 3.8800 | 3.8300 | 3.8600 | 3.8600 | 363,761,950 |
| Jan 21, 2025 | 3.8800 | 3.9400 | 3.8500 | 3.8500 | 3.8500 | 606,902,647 |
| Jan 20, 2025 | 3.9200 | 3.9400 | 3.8700 | 3.8900 | 3.8900 | 464,860,361 |
| Jan 17, 2025 | 3.9500 | 3.9600 | 3.8900 | 3.9100 | 3.9100 | 447,572,724 |
| Jan 16, 2025 | 3.9700 | 3.9800 | 3.8700 | 3.9400 | 3.9400 | 522,509,963 |
| Jan 15, 2025 | 3.8900 | 3.9500 | 3.8800 | 3.9200 | 3.9200 | 728,192,892 |
| Jan 14, 2025 | 3.8900 | 3.9200 | 3.8200 | 3.8800 | 3.8800 | 791,781,372 |
| Jan 13, 2025 | 3.9800 | 4.0000 | 3.8500 | 3.8700 | 3.8700 | 710,973,378 |
| Jan 10, 2025 | 4.1200 | 4.1400 | 3.9700 | 3.9900 | 3.9900 | 808,457,234 |
| Jan 9, 2025 | 4.1100 | 4.1400 | 4.0800 | 4.1100 | 4.1100 | 544,950,281 |
| Jan 8, 2025 | 4.1600 | 4.1800 | 4.0900 | 4.0900 | 4.0900 | 665,294,388 |
| Jan 7, 2025 | 4.2900 | 4.3200 | 4.1600 | 4.1700 | 4.1700 | 935,434,534 |
| Jan 6, 2025 | 4.2900 | 4.4400 | 4.2400 | 4.3000 | 4.3000 | 766,360,919 |
| Jan 3, 2025 | 4.1000 | 4.3300 | 4.1000 | 4.2700 | 4.2700 | 269,346,413 |
| Jan 2, 2025 | 4.0900 | 4.1200 | 4.0600 | 4.0900 | 4.0900 | 466,640,930 |
| Dec 31, 2024 | 4.1100 | 4.1500 | 4.0700 | 4.0700 | 4.0700 | 372,377,490 |
| Dec 30, 2024 | 4.2000 | 4.2100 | 4.1100 | 4.1100 | 4.1100 | 255,040,557 |
| Dec 27, 2024 | 4.1800 | 4.2400 | 4.1600 | 4.1800 | 4.1800 | 423,806,919 |
| Dec 26, 2024 | 4.2300 | 4.2800 | 4.1500 | 4.1700 | 4.1700 | 404,832,930 |
| Dec 25, 2024 | 4.0900 | 4.1700 | 4.0800 | 4.1500 | 4.1500 | 261,764,439 |
| Dec 24, 2024 | 4.0700 | 4.1000 | 4.0000 | 4.0400 | 4.0400 | 308,636,525 |
| Dec 23, 2024 | 4.0600 | 4.1200 | 4.0500 | 4.0500 | 4.0500 | 398,389,949 |
| Dec 20, 2024 | 4.1300 | 4.1400 | 4.0400 | 4.0400 | 4.0400 | 405,675,156 |
| Dec 19, 2024 | 4.1400 | 4.2000 | 4.1100 | 4.1200 | 4.1200 | 305,719,278 |
| Dec 18, 2024 | 4.2700 | 4.3000 | 4.1300 | 4.1600 | 4.1600 | 330,160,358 |
| Dec 17, 2024 | 4.3100 | 4.3400 | 4.2300 | 4.2600 | 4.2600 | 400,794,338 |
| Dec 16, 2024 | 4.3400 | 4.4100 | 4.3000 | 4.3100 | 4.3100 | 341,409,433 |
| Dec 13, 2024 | 4.2500 | 4.3300 | 4.2300 | 4.3200 | 4.3200 | 270,649,888 |
| Dec 12, 2024 | 4.2700 | 4.3400 | 4.2400 | 4.2700 | 4.2700 | 291,434,634 |
| Dec 11, 2024 | 4.3300 | 4.3500 | 4.2300 | 4.2400 | 4.2400 | 435,137,959 |
| Dec 10, 2024 | 4.4300 | 4.4800 | 4.3100 | 4.3200 | 4.3200 | 431,815,187 |
| Dec 9, 2024 | 4.3400 | 4.4700 | 4.3300 | 4.4600 | 4.4600 | 705,482,433 |
| Dec 6, 2024 | 4.3400 | 4.3500 | 4.2900 | 4.3100 | 4.3100 | 369,303,491 |
| Dec 5, 2024 | 4.3700 | 4.3900 | 4.2600 | 4.2900 | 4.2900 | 610,897,604 |
| Dec 4, 2024 | 4.2700 | 4.4600 | 4.2500 | 4.3600 | 4.3600 | 861,515,262 |
| Dec 3, 2024 | 4.0700 | 4.2700 | 4.0600 | 4.2400 | 4.2400 | 652,788,536 |
| Dec 2, 2024 | 4.0300 | 4.1000 | 4.0200 | 4.0500 | 4.0500 | 427,752,468 |
| Nov 29, 2024 | 4.1800 | 4.2000 | 4.0400 | 4.0500 | 4.0500 | 558,345,504 |
| Nov 28, 2024 | 4.2900 | 4.3100 | 4.1400 | 4.1600 | 4.1600 | 645,001,094 |
| Nov 27, 2024 | 4.3000 | 4.3700 | 4.2600 | 4.3100 | 4.3100 | 559,814,111 |
| Nov 26, 2024 | 4.2000 | 4.3200 | 4.1800 | 4.2700 | 4.2700 | 669,655,719 |
| Nov 25, 2024 | 4.2000 | 4.3900 | 4.1200 | 4.2300 | 4.2300 | 17,379,120 |
| Nov 22, 2024 | 3.9000 | 4.2500 | 3.8700 | 4.1700 | 4.1700 | 14,281,899 |
| Nov 21, 2024 | 3.8300 | 3.9200 | 3.8200 | 3.9100 | 3.9100 | 403,519,941 |
| Nov 20, 2024 | 3.8500 | 3.8900 | 3.7700 | 3.8100 | 3.8100 | 492,878,099 |
| Nov 19, 2024 | 3.8900 | 3.9900 | 3.8000 | 3.8300 | 3.8300 | 584,274,859 |
| Nov 18, 2024 | 3.8900 | 3.9100 | 3.8300 | 3.8800 | 3.8800 | 371,557,228 |
| Nov 15, 2024 | 3.8400 | 3.9600 | 3.8400 | 3.8600 | 3.8600 | 406,779,480 |
| Nov 14, 2024 | 3.8500 | 3.8700 | 3.8000 | 3.8400 | 3.8400 | 234,415,014 |
| Nov 13, 2024 | 3.8100 | 3.8400 | 3.7200 | 3.8100 | 3.8100 | 545,830,270 |
| Nov 12, 2024 | 3.9800 | 4.0000 | 3.8300 | 3.8300 | 3.8300 | 445,106,529 |
| Nov 11, 2024 | 3.8800 | 4.1100 | 3.8800 | 4.0000 | 4.0000 | 621,470,674 |
| Nov 8, 2024 | 3.7500 | 3.8500 | 3.7400 | 3.8300 | 3.8300 | 281,259,929 |
| Nov 7, 2024 | 3.7300 | 3.7700 | 3.6700 | 3.7600 | 3.7600 | 276,543,301 |
| Nov 6, 2024 | 3.7000 | 3.7900 | 3.6700 | 3.7300 | 3.7300 | 287,693,504 |
| Nov 5, 2024 | 3.7200 | 3.7500 | 3.6500 | 3.6900 | 3.6900 | 266,786,583 |
| Nov 4, 2024 | 3.8400 | 3.8600 | 3.6800 | 3.7000 | 3.7000 | 329,440,879 |
| Nov 1, 2024 | 3.8600 | 3.9100 | 3.8400 | 3.8600 | 3.8600 | 302,919,658 |
| Oct 31, 2024 | 3.9600 | 3.9700 | 3.8400 | 3.8500 | 3.8500 | 336,340,343 |
| Oct 30, 2024 | 3.9400 | 3.9800 | 3.9300 | 3.9600 | 3.9600 | 213,508,646 |
| Oct 28, 2024 | 3.9300 | 3.9600 | 3.9100 | 3.9300 | 3.9300 | 82,557,712 |
| Oct 25, 2024 | 3.9000 | 3.9100 | 3.8500 | 3.9100 | 3.9100 | 198,613,555 |
| Oct 24, 2024 | 3.8500 | 3.9400 | 3.8500 | 3.9100 | 3.9100 | 286,943,211 |
| Oct 23, 2024 | 3.9400 | 3.9600 | 3.8000 | 3.8200 | 3.8200 | 364,748,296 |
| Oct 22, 2024 | 3.9200 | 4.0100 | 3.8700 | 3.9400 | 3.9400 | 320,738,901 |
| Oct 21, 2024 | 3.9600 | 4.0100 | 3.8900 | 3.9000 | 3.9000 | 287,430,757 |
| Oct 18, 2024 | 3.9900 | 4.0800 | 3.9300 | 3.9500 | 3.9500 | 398,431,021 |
| Oct 17, 2024 | 3.8800 | 3.9800 | 3.8800 | 3.9700 | 3.9700 | 438,169,113 |
| Oct 16, 2024 | 3.8600 | 3.9000 | 3.7700 | 3.8900 | 3.8900 | 306,041,479 |
| Oct 15, 2024 | 3.8000 | 3.8800 | 3.7700 | 3.8700 | 3.8700 | 328,255,718 |
| Oct 14, 2024 | 3.9500 | 3.9600 | 3.7900 | 3.8000 | 3.8000 | 375,877,695 |
| Oct 11, 2024 | 4.0300 | 4.0700 | 3.9100 | 3.9300 | 3.9300 | 316,237,614 |
| Oct 10, 2024 | 4.1300 | 4.1300 | 4.0000 | 4.0200 | 4.0200 | 366,868,215 |
| Oct 9, 2024 | 4.1400 | 4.1500 | 4.0300 | 4.1100 | 4.1100 | 412,330,849 |
| Oct 8, 2024 | 4.1100 | 4.2000 | 4.0900 | 4.1400 | 4.1400 | 334,076,054 |
| Oct 7, 2024 | 4.1800 | 4.1800 | 4.0700 | 4.1200 | 4.1200 | 291,004,620 |
| Oct 4, 2024 | 4.1100 | 4.1600 | 4.0300 | 4.1500 | 4.1500 | 305,656,851 |
| Oct 3, 2024 | 4.0400 | 4.1800 | 4.0300 | 4.0900 | 4.0900 | 387,963,572 |
| Oct 2, 2024 | 4.1100 | 4.1700 | 4.0200 | 4.0200 | 4.0200 | 385,280,867 |
| Oct 1, 2024 | 4.3100 | 4.3600 | 4.0300 | 4.1400 | 4.1400 | 446,802,015 |
| Sep 30, 2024 | 4.2800 | 4.3600 | 4.2200 | 4.3000 | 4.3000 | 362,334,463 |
| Sep 27, 2024 | 4.2400 | 4.3100 | 4.2200 | 4.2800 | 4.2800 | 348,942,636 |
| Sep 26, 2024 | 4.3500 | 4.4400 | 4.2000 | 4.2300 | 4.2300 | 477,518,544 |
| Sep 25, 2024 | 4.4600 | 4.5000 | 4.3300 | 4.3300 | 4.3300 | 553,477,347 |
| Sep 24, 2024 | 4.4300 | 4.5800 | 4.4300 | 4.4600 | 4.4600 | 565,158,286 |
| Sep 23, 2024 | 4.4600 | 4.5400 | 4.3500 | 4.4400 | 4.4400 | 507,473,852 |
| Sep 20, 2024 | 4.3100 | 4.5500 | 4.2700 | 4.4300 | 4.4300 | 791,242,339 |
| Sep 19, 2024 | 4.2400 | 4.3200 | 4.2300 | 4.3100 | 4.3100 | 317,195,335 |
| Sep 18, 2024 | 4.3000 | 4.3100 | 4.1700 | 4.2000 | 4.2000 | 323,661,248 |
| Sep 17, 2024 | 4.2700 | 4.3700 | 4.2600 | 4.3200 | 4.3200 | 437,035,021 |
| Sep 16, 2024 | 4.3900 | 4.4300 | 4.2500 | 4.2500 | 4.2500 | 492,545,189 |
| Sep 13, 2024 | 4.1900 | 4.4100 | 4.1700 | 4.3700 | 4.3700 | 739,517,606 |
| Sep 12, 2024 | 4.2300 | 4.2400 | 4.0200 | 4.1400 | 4.1400 | 612,930,835 |
| Sep 11, 2024 | 4.3900 | 4.4600 | 4.1900 | 4.1900 | 4.1900 | 449,915,344 |
| Sep 10, 2024 | 4.5700 | 4.5800 | 4.3700 | 4.3900 | 4.3900 | 442,765,824 |
| Sep 9, 2024 | 4.7000 | 4.7200 | 4.5500 | 4.5500 | 4.5500 | 290,534,439 |
| Sep 6, 2024 | 4.8200 | 4.8200 | 4.7100 | 4.7100 | 4.7100 | 198,165,218 |
| Sep 5, 2024 | 4.8800 | 4.9300 | 4.7800 | 4.8200 | 4.8200 | 314,996,940 |
| Sep 4, 2024 | 4.8800 | 4.9600 | 4.7500 | 4.8500 | 4.8500 | 454,892,310 |
| Sep 3, 2024 | 5.0000 | 5.0500 | 4.9100 | 4.9300 | 4.9300 | 378,385,339 |
| Sep 2, 2024 | 4.9200 | 5.0300 | 4.9100 | 4.9800 | 4.9800 | 354,588,006 |
| Aug 29, 2024 | 4.6600 | 5.0800 | 4.6500 | 4.9200 | 4.9200 | 792,086,236 |
| Aug 28, 2024 | 4.6500 | 4.6900 | 4.5700 | 4.6400 | 4.6400 | 336,629,242 |
| Aug 27, 2024 | 4.5500 | 4.6700 | 4.5300 | 4.6300 | 4.6300 | 393,249,586 |
| Aug 26, 2024 | 4.8200 | 4.8900 | 4.5600 | 4.5600 | 4.5600 | 393,958,180 |
| Aug 23, 2024 | 4.9700 | 4.9900 | 4.7200 | 4.7200 | 4.7200 | 290,475,407 |
| Aug 22, 2024 | 5.0600 | 5.0800 | 4.9600 | 4.9600 | 4.9600 | 321,254,853 |
| Aug 21, 2024 | 5.1000 | 5.1700 | 5.0300 | 5.0300 | 5.0300 | 258,921,951 |
| Aug 20, 2024 | 5.1100 | 5.2000 | 5.0300 | 5.0900 | 5.0900 | 314,988,190 |
| Aug 19, 2024 | 5.0800 | 5.1600 | 4.9400 | 5.1100 | 5.1100 | 382,793,948 |
| Aug 16, 2024 | 5.2700 | 5.3000 | 5.0500 | 5.0600 | 5.0600 | 250,181,143 |
| Aug 15, 2024 | 5.1500 | 5.3300 | 5.0600 | 5.2500 | 5.2500 | 461,380,456 |
| Aug 14, 2024 | 5.3900 | 5.4000 | 5.1100 | 5.1100 | 5.1100 | 298,310,338 |
| Aug 13, 2024 | 5.5400 | 5.6200 | 5.2700 | 5.3700 | 5.3700 | 375,356,820 |
| Aug 12, 2024 | 8:1 Stock Splits | |||||
| Aug 12, 2024 | 5.6000 | 5.9500 | 5.5100 | 5.5400 | 5.5400 | 540,855,688 |
| Aug 9, 2024 | 5.6250 | 5.7575 | 5.4850 | 5.4900 | 5.4900 | 583,306,384 |
| Aug 8, 2024 | 5.5100 | 5.7850 | 5.5025 | 5.7375 | 5.7375 | 661,742,576 |
| Aug 7, 2024 | 5.2950 | 5.4825 | 5.2625 | 5.4825 | 5.4825 | 456,978,960 |
| Aug 6, 2024 | 5.4475 | 5.4675 | 5.2525 | 5.2550 | 5.2550 | 391,329,560 |
| Aug 5, 2024 | 5.5375 | 5.6500 | 5.2575 | 5.3025 | 5.3025 | 528,205,080 |
| Aug 2, 2024 | 5.7500 | 5.9500 | 5.7175 | 5.8300 | 5.8300 | 766,971,384 |
| Aug 1, 2024 | 5.8675 | 5.9825 | 5.7575 | 5.8750 | 5.8750 | 781,487,960 |
| Jul 31, 2024 | 5.6250 | 5.8250 | 5.5825 | 5.8125 | 5.8125 | 651,934,944 |
| Jul 30, 2024 | 5.6125 | 5.6875 | 5.6000 | 5.6375 | 5.6375 | 330,959,328 |
| Jul 29, 2024 | 5.6825 | 5.6900 | 5.5550 | 5.5775 | 5.5775 | 278,261,224 |
| Jul 26, 2024 | 5.6800 | 5.8050 | 5.6625 | 5.7125 | 5.7125 | 382,388,280 |
| Jul 25, 2024 | 5.8275 | 5.9500 | 5.6850 | 5.7000 | 5.7000 | 511,745,120 |
| Jul 24, 2024 | 5.7125 | 5.8850 | 5.6750 | 5.8075 | 5.8075 | 528,598,632 |
| Jul 23, 2024 | 5.6600 | 5.8075 | 5.5975 | 5.7125 | 5.7125 | 450,535,472 |
| Jul 22, 2024 | 5.8000 | 5.8675 | 5.6450 | 5.6550 | 5.6550 | 449,646,864 |
| Jul 19, 2024 | 5.4925 | 5.7800 | 5.4775 | 5.7450 | 5.7450 | 662,189,200 |
| Jul 18, 2024 | 5.4875 | 5.6000 | 5.4700 | 5.5075 | 5.5075 | 415,348,440 |
| Jul 17, 2024 | 5.4650 | 5.4900 | 5.3875 | 5.4500 | 5.4500 | 247,930,344 |
| Jul 16, 2024 | 5.5125 | 5.5475 | 5.4425 | 5.4625 | 5.4625 | 263,219,120 |
| Jul 12, 2024 | 5.5475 | 5.6225 | 5.4750 | 5.5000 | 5.5000 | 274,611,816 |
| Jul 11, 2024 | 5.4300 | 5.5750 | 5.4275 | 5.5525 | 5.5525 | 212,268,840 |
| Jul 10, 2024 | 5.4575 | 5.4750 | 5.3625 | 5.3850 | 5.3850 | 222,930,752 |
| Jul 9, 2024 | 5.5100 | 5.5650 | 5.4200 | 5.4475 | 5.4475 | 248,795,728 |
| Jul 8, 2024 | 5.5125 | 5.6675 | 5.4725 | 5.5000 | 5.5000 | 255,996,888 |
| Jul 5, 2024 | 5.5125 | 5.5750 | 5.4550 | 5.5000 | 5.5000 | 286,600,112 |
| Jul 4, 2024 | 5.3600 | 5.5125 | 5.3600 | 5.5125 | 5.5125 | 257,439,896 |
| Jul 3, 2024 | 5.2925 | 5.3725 | 5.2300 | 5.3500 | 5.3500 | 270,645,720 |
| Jul 2, 2024 | 5.1950 | 5.2975 | 5.1375 | 5.2600 | 5.2600 | 253,829,672 |
| Jul 1, 2024 | 5.5150 | 5.5525 | 5.1600 | 5.2100 | 5.2100 | 278,010,112 |
| Jun 28, 2024 | 5.6000 | 5.6525 | 5.4575 | 5.4850 | 5.4850 | 308,409,952 |
| Jun 27, 2024 | 5.5425 | 5.6150 | 5.4875 | 5.5850 | 5.5850 | 300,644,568 |
| Jun 26, 2024 | 5.7850 | 5.8175 | 5.5250 | 5.5250 | 5.5250 | 278,498,128 |
| Jun 25, 2024 | 5.9500 | 5.9625 | 5.7950 | 5.8050 | 5.8050 | 253,730,368 |
| Jun 24, 2024 | 5.7500 | 6.0000 | 5.7025 | 5.9625 | 5.9625 | 429,553,024 |
| Jun 21, 2024 | 5.7500 | 5.7750 | 5.6150 | 5.7425 | 5.7425 | 221,800,552 |
| Jun 20, 2024 | 5.6250 | 5.8050 | 5.6250 | 5.7675 | 5.7675 | 303,436,960 |
| Jun 14, 2024 | 5.5825 | 5.6500 | 5.5075 | 5.5450 | 5.5450 | 241,745,200 |
| Jun 13, 2024 | 5.3600 | 5.5400 | 5.3600 | 5.5250 | 5.5250 | 286,005,440 |
| Jun 12, 2024 | 5.3675 | 5.4050 | 5.2725 | 5.3125 | 5.3125 | 243,336,600 |
| Jun 11, 2024 | 5.4900 | 5.5400 | 5.3275 | 5.3675 | 5.3675 | 279,118,360 |
| Jun 10, 2024 | 5.7675 | 5.8175 | 5.4800 | 5.4875 | 5.4875 | 319,455,320 |
| Jun 7, 2024 | 5.8150 | 5.8700 | 5.6950 | 5.7750 | 5.7750 | 278,421,040 |
| Jun 6, 2024 | 5.7250 | 5.9300 | 5.7075 | 5.7850 | 5.7850 | 461,385,976 |
| Jun 5, 2024 | 5.6800 | 5.7125 | 5.5050 | 5.6625 | 5.6625 | 328,797,616 |
| Jun 4, 2024 | 5.7050 | 5.8875 | 5.6400 | 5.6750 | 5.6750 | 342,436,504 |
| Jun 3, 2024 | 5.5100 | 5.7300 | 5.4550 | 5.7175 | 5.7175 | 307,339,552 |
Related Tickers
AIN Albany International Corp.
66.26
+2.21%
S6LA.F Shenzhou International Group Holdings Limited
5.95
+1.71%
RAT.MI Ratti S.p.A.
1.9300
0.00%
NAHARSPING.NS Nahar Spinning Mills Limited
289.35
-0.45%
AKSA.IS Aksa Akrilik Kimya Sanayii A.S.
9.23
+2.10%
LNZ.VI Lenzing Aktiengesellschaft
25.95
0.00%
NXT.MC Nueva Expresión Textil, S.A.
0.4380
-0.45%
4426.TW Li Cheng Enterprise Co., Ltd.
11.00
0.00%
1444.TW Lealea Enterprise Co., Ltd.
6.90
-0.86%
1307.TW San Fang Chemical Industry Co., Ltd.
37.85
+0.40%