Canada markets open in 4 hours 28 minutes

Akbank T.A.S. (AKBTY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.8200+0.0500 (+1.33%)
At close: 03:23PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20243.77003.85003.72003.82003.820016,000
May 06, 20243.77003.77003.61003.77003.77008,000
May 03, 20243.63003.73003.63003.65003.65001,300
May 02, 20243.60003.70003.50003.70003.70002,300
May 01, 20243.46003.74003.46003.72003.72002,400
Apr 30, 20243.80003.80003.66003.71003.710010,500
Apr 29, 20243.60003.77003.60003.68003.680023,700
Apr 26, 20243.50003.72003.50003.61003.61001,900
Apr 25, 20243.39003.59003.39003.51003.51003,400
Apr 24, 20243.57003.75003.50003.72003.72002,800
Apr 23, 20243.74003.74003.51003.51003.51005,300
Apr 22, 20243.67003.70003.63003.63003.630017,000
Apr 19, 20243.70003.74003.70003.70003.70006,100
Apr 18, 20243.55003.55003.38003.47003.4700703,400
Apr 17, 20243.37003.48003.37003.40003.4000268,600
Apr 16, 20243.26003.45003.26003.35003.35004,900
Apr 15, 20243.51003.55003.47003.49003.49005,500
Apr 12, 20243.42003.51003.35003.51003.51002,900
Apr 11, 20243.43003.49003.39003.49003.49004,500
Apr 10, 20243.36003.37003.36003.36003.36004,500
Apr 09, 20243.42003.44003.35003.35003.35003,100
Apr 08, 20243.40003.45003.39003.39003.390017,900
Apr 05, 20243.38003.40003.27003.33003.33008,600
Apr 04, 20243.11003.24003.04003.24003.24001,263,600
Apr 03, 20243.00003.00003.00003.00003.00001,900
Apr 02, 20243.06003.09003.06003.07003.070010,300
Apr 01, 20243.06003.09003.03003.03003.03003,900
Mar 28, 20242.81002.92002.81002.92002.920041,100
Mar 27, 20242.67002.83002.67002.67002.67006,200
Mar 26, 20242.75002.82002.75002.80002.80002,700
Mar 26, 20240.12 Dividend
Mar 25, 20242.90003.08002.83002.97002.850065,300
Mar 22, 20242.82002.89002.82002.89002.77326,700
Mar 21, 20242.78002.78002.78002.78002.6677700
Mar 20, 20242.63002.71002.63002.67002.56216,800
Mar 19, 20242.60002.70002.60002.70002.59092,300
Mar 18, 20242.49002.53002.45002.53002.42786,200
Mar 15, 20242.46002.54002.46002.54002.43743,100
Mar 14, 20242.67002.67002.45002.59002.485471,800
Mar 13, 20242.74002.74002.67002.67002.56211,900
Mar 12, 20242.68002.87002.68002.79002.677345,700
Mar 11, 20242.69002.70002.69002.70002.59092,100
Mar 08, 20242.60002.70002.60002.63002.52375,500
Mar 07, 20242.59002.66002.52002.66002.55258,200
Mar 06, 20242.47002.47002.40002.46002.360648,700
Mar 05, 20242.50002.56002.47002.52002.418257,900
Mar 04, 20242.69002.69002.69002.69002.5813100
Mar 01, 20242.60002.69002.53002.69002.58135,500
Feb 29, 20242.63002.63002.63002.63002.5237500
Feb 28, 20242.74002.74002.61002.74002.629321,200
Feb 27, 20242.75002.75002.61002.74002.62932,200
Feb 26, 20242.81002.81002.66002.72002.6101800
Feb 23, 20242.67002.85002.67002.83002.7157900
Feb 22, 20242.87002.87002.74002.87002.75403,300
Feb 21, 20242.80002.90002.80002.90002.78281,500
Feb 20, 20242.68002.85002.68002.85002.73488,300
Feb 16, 20242.74002.77002.64002.73002.619718,900
Feb 15, 20242.70002.78002.70002.78002.66777,700
Feb 14, 20242.61002.69002.61002.65002.54291,000
Feb 13, 20242.61002.70002.61002.65002.542910,500
Feb 12, 20242.68002.70002.60002.70002.5909116,500
Feb 09, 20242.69002.77002.65002.68002.571724,000
Feb 08, 20242.74002.74002.67002.71002.600534,100
Feb 07, 20242.61002.75002.60002.75002.63893,400
Feb 06, 20242.65002.74002.65002.74002.629327,300
Feb 05, 20242.63002.76002.57002.76002.648512,300
Feb 02, 20242.69002.70002.50002.60002.49499,800
Feb 01, 20242.55002.63002.55002.63002.52375,600
Jan 31, 20242.67002.69002.67002.69002.581314,000
Jan 30, 20242.54002.66002.53002.66002.552549,000
Jan 29, 20242.53002.53002.53002.53002.4278500
Jan 26, 20242.65002.65002.65002.65002.54291,800
Jan 25, 20242.60002.60002.50002.57002.4662907,300
Jan 24, 20242.60002.64002.60002.63002.523716,900
Jan 23, 20242.64002.64002.57002.59002.48544,200
Jan 22, 20242.68002.78002.66002.72002.61015,700
Jan 19, 20242.60002.85002.60002.85002.73487,400
Jan 18, 20242.90002.90002.77002.85002.73485,800
Jan 17, 20242.92002.92002.69002.84002.72539,900
Jan 16, 20242.76002.76002.68002.68002.571719,900
Jan 12, 20242.81002.86002.75002.75002.638911,500
Jan 11, 20242.65002.65002.61002.65002.54291,600
Jan 10, 20242.69002.69002.60002.69002.58132,700
Jan 09, 20242.60002.72002.60002.70002.590957,600
Jan 08, 20242.66002.75002.65002.65002.542935,800
Jan 05, 20242.47002.55002.47002.47002.370224,700
Jan 04, 20242.47002.50002.35002.45002.351056,400
Jan 03, 20242.39002.44002.36002.44002.341487,400
Jan 02, 20242.36002.54002.35002.54002.437410,500
Dec 29, 20232.47002.47002.47002.47002.3702-
Dec 28, 20232.41002.47002.41002.47002.37021,500
Dec 27, 20232.41002.47002.40002.45002.35108,700
Dec 26, 20232.59002.59002.55002.55002.44701,000
Dec 22, 20232.59002.64002.56002.64002.533310,000
Dec 21, 20232.75002.75002.74002.74002.62935,400
Dec 20, 20232.63002.75002.60002.60002.49495,600
Dec 19, 20232.60002.74002.55002.65002.54297,100
Dec 18, 20232.75002.75002.60002.72002.61012,700
Dec 15, 20232.74002.76002.64002.75002.63896,600
Dec 14, 20232.55002.63002.55002.62002.514121,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...