Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcelik A S ADR (OP: ACKAY )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 18.43 18.50 18.43 18.50 558 -0.20(-1.07%)
May 27, 2021 18.70 18.70 18.70 18.70 130 -0.44(-2.30%)
May 26, 2021 19.14 19.14 19.14 19.14 701 -0.31(-1.62%)
May 24, 2021 19.45 19.45 19.45 0 -0.22(-1.09%)
May 20, 2021 19.67 19.67 19.67 318 +0.34(+1.73%)
May 14, 2021 19.34 19.34 19.34 19 -0.43(-2.20%)
May 13, 2021 19.52 20.48 19.52 19.77 446 -0.11(-0.55%)
May 11, 2021 19.88 19.88 19.88 15 -0.18(-0.90%)
May 07, 2021 20.06 20.06 20.06 0 -0.10(-0.50%)
May 06, 2021 20.16 20.16 20.16 20.16 335 -0.11(-0.52%)
May 05, 2021 20.27 20.27 20.27 20.27 1,060 -0.31(-1.53%)
May 04, 2021 20.64 20.64 20.34 20.58 697 -0.50(-2.37%)
May 03, 2021 20.59 21.08 20.59 21.08 5,624 +0.00(+0.00%)
Apr 30, 2021 20.93 21.08 20.91 21.08 3,700 +0.33(+1.59%)
Apr 29, 2021 20.75 20.75 20.75 72 +0.00(+0.00%)
Apr 28, 2021 20.17 20.75 20.17 20.75 4,068 +2.12(+11.36%)
Apr 27, 2021 18.63 18.63 18.63 6 +0.00(+0.00%)
Apr 26, 2021 18.63 18.63 18.63 92 +0.00(+0.00%)
Apr 22, 2021 18.63 18.63 18.63 0 -0.84(-4.33%)
Apr 21, 2021 19.48 19.48 19.48 37 +0.00(+0.00%)
Apr 20, 2021 19.48 19.48 19.48 19.48 138 -0.42(-2.14%)
Apr 19, 2021 19.90 19.90 19.90 18 +0.00(+0.00%)
Apr 16, 2021 19.90 19.90 19.90 2,857 +0.00(+0.00%)
Apr 15, 2021 19.90 19.90 19.90 71 +0.00(+0.00%)
Apr 13, 2021 19.90 19.90 19.90 0 -0.12(-0.62%)
Apr 12, 2021 20.02 20.02 20.02 128 +0.00(+0.00%)
Apr 09, 2021 20.02 20.02 20.02 20.02 300 -0.60(-2.89%)
Apr 08, 2021 20.62 20.62 20.62 20.62 333 +0.81(+4.09%)
Apr 07, 2021 19.81 19.81 19.81 6 +0.00(+0.00%)
Apr 06, 2021 19.81 19.81 19.81 83 +0.00(+0.00%)
Apr 05, 2021 19.81 19.81 19.81 2 +0.00(+0.00%)
Apr 01, 2021 19.81 19.81 19.81 51 +0.00(+0.00%)
Mar 31, 2021 19.81 19.81 19.81 61 +0.00(+0.00%)
Mar 30, 2021 19.81 19.81 19.81 19.81 406 -1.53(-7.17%)
Mar 29, 2021 21.34 21.34 21.34 46 +0.00(+0.00%)
Mar 26, 2021 21.34 21.34 21.34 21.34 400 +0.34(+1.62%)
Mar 25, 2021 21.00 21.00 21.00 4 +0.00(+0.00%)
Mar 24, 2021 21.00 21.00 21.00 24 +0.00(+0.00%)
Mar 22, 2021 21.00 21.00 21.00 0 -3.08(-12.79%)
Mar 19, 2021 24.08 24.08 24.08 24.08 200 +0.18(+0.75%)
Mar 18, 2021 23.90 23.90 23.90 99 +0.00(+0.00%)
Mar 17, 2021 23.90 23.90 23.90 23.90 110 -0.17(-0.71%)
Mar 16, 2021 24.07 24.07 24.07 24.07 255 +0.10(+0.42%)
Mar 15, 2021 23.97 23.97 23.97 23.97 110 -0.59(-2.40%)
Mar 12, 2021 24.56 24.56 24.56 52 +0.00(+0.00%)
Mar 11, 2021 24.54 24.56 24.54 24.56 409 +1.80(+7.91%)
Mar 10, 2021 22.76 22.76 22.76 73 +0.00(+0.00%)
Mar 08, 2021 22.76 22.76 22.76 0 +0.00(+0.00%)
Mar 05, 2021 22.76 22.76 22.76 33 +0.00(+0.00%)
Mar 04, 2021 22.76 22.76 22.76 33 +0.00(+0.00%)
Feb 25, 2021 22.76 22.76 22.76 0 -0.49(-2.11%)
Feb 24, 2021 23.25 23.25 23.25 23.25 100 -1.71(-6.85%)
Feb 22, 2021 24.96 24.96 24.96 0 +0.44(+1.79%)
Feb 19, 2021 24.52 24.52 24.52 24.52 100 +1.00(+4.25%)
Feb 17, 2021 23.52 23.52 23.52 0 +0.00(+0.00%)
Feb 16, 2021 23.52 23.52 23.52 23.52 164 -0.48(-2.02%)
Feb 12, 2021 24.00 24.00 24.00 34 +0.00(+0.00%)
Feb 10, 2021 24.00 24.00 24.00 0 -0.36(-1.46%)
Feb 09, 2021 24.36 24.36 24.36 24.36 7,809 +1.14(+4.91%)
Feb 08, 2021 23.22 23.22 23.22 71 +0.00(+0.00%)
Feb 05, 2021 23.22 23.22 23.22 10 +0.00(+0.00%)
Feb 04, 2021 23.22 23.22 23.22 4 +0.00(+0.00%)
Feb 01, 2021 23.22 23.22 23.22 0 +0.22(+0.96%)
Jan 29, 2021 23.01 23.01 23.00 23.00 300 +0.52(+2.34%)
Jan 27, 2021 22.48 22.48 22.48 0 -0.81(-3.50%)
Jan 26, 2021 23.29 23.29 23.29 5 +0.00(+0.00%)
Jan 25, 2021 23.29 23.29 23.29 36 +0.00(+0.00%)
Jan 22, 2021 23.29 23.29 23.29 6 +0.00(+0.00%)
Jan 20, 2021 23.29 23.29 23.29 0 +0.00(+0.00%)
Jan 19, 2021 23.29 23.29 23.29 23.29 134 +1.23(+5.58%)
Jan 15, 2021 22.06 22.06 22.06 22.06 300 -0.34(-1.52%)
Jan 13, 2021 22.40 22.40 22.40 0 +0.10(+0.45%)
Jan 12, 2021 21.74 22.30 21.74 22.30 10,422 +1.00(+4.69%)
Jan 11, 2021 21.30 21.30 21.30 77 +0.00(+0.00%)
Jan 08, 2021 21.30 21.30 21.30 55 +0.00(+0.00%)
Jan 07, 2021 21.30 21.30 21.30 21.30 137 +0.64(+3.10%)
Jan 06, 2021 20.66 20.66 20.66 20.66 3,499 +1.73(+9.14%)
Jan 04, 2021 18.93 18.93 18.93 0 +0.00(+0.00%)
Dec 30, 2020 18.93 18.93 18.93 0 +0.00(+0.00%)
Dec 29, 2020 18.93 18.93 18.93 27 +0.00(+0.00%)
Dec 28, 2020 18.93 18.93 18.93 108 +0.00(+0.00%)
Dec 24, 2020 18.93 18.93 18.93 82 +0.00(+0.00%)
Dec 21, 2020 18.93 18.93 18.93 0 -0.05(-0.26%)
Dec 18, 2020 18.98 18.98 18.98 18.98 100 -0.33(-1.71%)
Dec 16, 2020 19.31 19.31 19.31 0 -0.36(-1.83%)
Dec 14, 2020 19.67 19.67 19.67 0 +0.05(+0.25%)
Dec 11, 2020 19.55 19.65 19.55 19.62 4,400 +1.88(+10.60%)
Dec 08, 2020 17.74 17.74 17.74 0 -0.31(-1.72%)
Dec 07, 2020 18.05 18.05 18.05 2 +0.00(+0.00%)
Dec 04, 2020 18.05 18.05 18.05 20 +0.00(+0.00%)
Dec 03, 2020 18.05 18.05 18.05 18.05 783 +0.70(+4.03%)
Dec 02, 2020 17.35 17.35 17.35 50 +0.00(+0.00%)
Dec 01, 2020 17.35 17.35 17.35 17.35 487 +0.13(+0.75%)
Nov 30, 2020 17.38 17.38 17.22 17.22 338 -0.67(-3.75%)
Nov 27, 2020 17.89 17.89 17.89 129 +0.00(+0.00%)
Nov 25, 2020 17.89 17.89 17.89 17.89 100 -0.96(-5.08%)
Nov 23, 2020 18.85 18.85 18.85 0 +0.00(+0.00%)
Nov 19, 2020 18.85 18.85 18.85 0 +0.42(+2.28%)
Nov 18, 2020 18.43 18.43 18.43 58 +0.00(+0.00%)
Nov 16, 2020 18.43 18.43 18.43 0 +0.55(+3.10%)
Nov 13, 2020 17.88 17.88 17.88 17.88 100 +0.59(+3.38%)
Nov 10, 2020 17.29 17.29 17.29 0 +0.00(+0.00%)
Nov 09, 2020 17.29 17.29 17.21 17.29 503 +0.80(+4.84%)
Nov 06, 2020 16.49 16.49 16.49 16.49 200 +0.49(+3.07%)
Nov 05, 2020 16.04 16.04 16.00 16.00 1,158 -0.01(-0.06%)
Nov 04, 2020 16.01 16.01 16.01 16.01 300 +0.81(+5.33%)
Nov 03, 2020 15.09 15.20 15.09 15.20 891 -0.17(-1.11%)
Nov 02, 2020 15.71 15.71 15.30 15.37 2,310 -0.06(-0.39%)
Oct 30, 2020 15.43 15.43 15.43 15.43 400 -1.89(-10.91%)
Oct 27, 2020 17.32 17.32 17.32 0 +0.00(+0.00%)
Oct 23, 2020 17.32 17.32 17.32 0 +0.00(+0.00%)
Oct 22, 2020 17.32 17.32 17.32 17.32 100 -0.43(-2.42%)
Oct 21, 2020 17.75 17.75 17.75 17.75 147 +0.75(+4.38%)
Oct 20, 2020 17.00 17.00 17.00 193 +0.00(+0.00%)
Oct 19, 2020 17.04 17.04 17.00 17.00 1,528 +0.38(+2.32%)
Oct 15, 2020 16.62 16.62 16.62 0 -0.08(-0.48%)
Oct 14, 2020 16.70 16.70 16.70 16.70 100 +0.80(+5.03%)
Oct 09, 2020 15.90 15.90 15.90 0 +0.97(+6.50%)
Oct 06, 2020 14.93 14.93 14.93 0 -0.07(-0.47%)
Oct 05, 2020 15.00 15.00 15.00 22 +0.00(+0.00%)
Oct 02, 2020 15.00 15.00 15.00 15.00 200 +0.58(+4.02%)
Sep 30, 2020 14.42 14.42 14.42 0 +0.00(+0.00%)
Sep 29, 2020 14.42 14.42 14.42 92 +0.00(+0.00%)
Sep 28, 2020 14.42 14.42 14.42 14.42 273 -0.79(-5.18%)
Sep 25, 2020 15.21 15.21 15.21 12 +0.00(+0.00%)
Sep 24, 2020 15.21 15.21 15.21 15.21 232 -0.36(-2.32%)
Sep 23, 2020 15.57 15.57 15.57 41 +0.00(+0.00%)
Sep 18, 2020 15.57 15.57 15.57 0 -0.10(-0.64%)
Sep 17, 2020 15.67 15.67 15.67 15.67 1,310 +0.67(+4.47%)
Sep 15, 2020 15.00 15.00 15.00 0 +0.00(+0.00%)
Sep 14, 2020 15.00 15.00 15.00 15.00 547 +0.28(+1.90%)
Sep 11, 2020 14.72 14.72 14.72 14.72 400 +0.82(+5.90%)
Sep 03, 2020 13.90 13.90 13.90 0 +0.00(+0.00%)
Sep 02, 2020 13.90 13.90 13.90 87 +0.00(+0.00%)
Sep 01, 2020 13.90 13.90 13.90 13.90 189 -0.99(-6.65%)
Aug 31, 2020 14.89 14.89 14.89 77 +0.00(+0.00%)
Aug 26, 2020 14.89 14.89 14.89 0 +0.00(+0.00%)
Aug 24, 2020 14.89 14.89 14.89 0 +0.54(+3.73%)
Aug 20, 2020 14.36 14.36 14.36 0 +0.00(+0.00%)
Aug 18, 2020 14.36 14.36 14.36 0 +0.00(+0.00%)
Aug 17, 2020 14.36 14.36 14.36 14.36 258 -0.76(-5.03%)
Aug 13, 2020 15.12 15.12 15.12 0 +0.00(+0.00%)
Aug 11, 2020 15.12 15.12 15.12 0 +0.55(+3.81%)
Aug 10, 2020 14.56 14.56 14.56 14.56 200 -0.40(-2.67%)
Aug 07, 2020 14.96 14.96 14.96 14.96 300 -0.59(-3.83%)
Aug 06, 2020 15.55 15.55 15.55 77 +0.00(+0.00%)
Aug 05, 2020 15.77 15.77 15.55 15.55 361 +0.06(+0.42%)
Aug 03, 2020 15.49 15.49 15.49 0 +0.00(+0.00%)
Jul 27, 2020 15.49 15.49 15.49 0 +0.36(+2.38%)
Jul 24, 2020 15.13 15.13 15.13 7 +0.00(+0.00%)
Jul 23, 2020 15.13 15.13 15.13 87 +0.00(+0.00%)
Jul 22, 2020 15.15 15.15 14.95 15.13 13,819 +0.08(+0.50%)
Jul 21, 2020 15.05 15.05 15.05 15.05 283 +0.17(+1.18%)
Jul 20, 2020 14.88 14.88 14.88 14.88 194 +0.11(+0.74%)
Jul 17, 2020 14.77 14.77 14.77 32 +0.00(+0.00%)
Jul 16, 2020 14.77 14.77 14.77 102 +0.00(+0.00%)
Jul 15, 2020 14.77 14.77 14.77 14.77 127 -0.02(-0.14%)
Jul 13, 2020 14.79 14.79 14.79 0 +0.68(+4.82%)
Jul 09, 2020 14.11 14.11 14.11 0 +0.09(+0.64%)
Jul 06, 2020 14.02 14.02 14.02 0 +0.14(+1.01%)
Jul 02, 2020 13.88 13.88 13.88 13.88 100 +0.03(+0.22%)
Jul 01, 2020 13.85 13.85 13.85 79 +0.00(+0.00%)
Jun 30, 2020 14.15 14.19 13.85 13.85 6,472 +0.46(+3.47%)
Jun 26, 2020 13.38 13.38 13.38 0 +0.33(+2.53%)
Jun 25, 2020 12.97 13.05 12.97 13.05 764 +0.06(+0.46%)
Jun 24, 2020 12.99 12.99 12.99 12.99 275 -0.03(-0.19%)
Jun 23, 2020 13.02 13.02 13.02 13.02 377 +0.25(+1.96%)
Jun 22, 2020 12.77 12.77 12.77 12.77 447 +0.24(+1.92%)
Jun 19, 2020 12.70 12.70 12.35 12.53 400 +0.14(+1.13%)
Jun 16, 2020 12.39 12.39 12.39 0 +0.44(+3.64%)
Jun 11, 2020 11.96 11.96 11.96 0 -0.46(-3.67%)
Jun 09, 2020 12.41 12.41 12.41 0 +0.00(+0.00%)
Jun 08, 2020 12.41 12.41 12.41 12.41 1,614 +0.26(+2.14%)
Jun 05, 2020 12.15 12.15 12.15 12.15 100 +0.20(+1.67%)
Jun 04, 2020 12.05 12.06 11.95 11.95 15,890 -0.29(-2.37%)
Jun 03, 2020 12.24 12.24 12.24 12.24 413 -0.12(-0.97%)
Jun 02, 2020 12.36 12.36 12.36 12.36 942 +0.20(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.