Aciselsan Acipayam Selüloz Sanayi ve Ticaret A.S. (IST:ACSEL)
Turkey · Delayed Price · Currency is TRY 125.00
+1.40 (1.13%)
Last updated: Sep 16, 2025, 10:34 AM GMT+3
IST:ACSEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 122.00 | 124.00 | 121.10 | 121.60 | - | -0.33% | 240,922 |
| Sep 16, 2025 | 121.80 | 125.90 | 119.40 | 122.00 | - | -1.29% | 401,880 |
| Sep 15, 2025 | 119.00 | 125.70 | 116.40 | 123.60 | - | 5.01% | 204,055 |
| Sep 12, 2025 | 117.00 | 117.70 | 114.70 | 117.70 | - | 0.34% | 130,047 |
| Sep 11, 2025 | 121.40 | 124.70 | 117.00 | 117.30 | - | -3.38% | 234,052 |
| Sep 10, 2025 | 123.50 | 125.00 | 119.50 | 121.40 | - | -1.70% | 181,511 |
| Sep 9, 2025 | 121.00 | 126.40 | 121.00 | 123.50 | - | 2.07% | 220,604 |
| Sep 8, 2025 | 127.00 | 128.50 | 121.00 | 121.00 | - | -6.06% | 244,867 |
| Sep 5, 2025 | 135.10 | 137.00 | 127.50 | 128.80 | - | -3.52% | 239,709 |
| Sep 4, 2025 | 133.00 | 138.00 | 132.20 | 133.50 | - | 1.14% | 429,563 |
| Sep 3, 2025 | 128.60 | 136.20 | 126.10 | 132.00 | - | 2.56% | 546,783 |
| Sep 2, 2025 | 134.70 | 138.50 | 125.20 | 128.70 | - | -4.45% | 619,976 |
| Sep 1, 2025 | 126.70 | 139.00 | 126.70 | 134.70 | - | 6.40% | 1,143,288 |
| Aug 29, 2025 | 121.40 | 129.20 | 120.90 | 126.60 | - | 4.28% | 535,409 |
| Aug 28, 2025 | 120.30 | 124.20 | 119.80 | 121.40 | - | 1.00% | 200,921 |
| Aug 27, 2025 | 122.50 | 125.00 | 120.10 | 120.20 | - | -1.56% | 194,222 |
| Aug 26, 2025 | 125.30 | 127.90 | 121.10 | 122.10 | - | -2.55% | 290,424 |
| Aug 25, 2025 | 120.10 | 126.90 | 120.10 | 125.30 | - | 4.77% | 410,144 |
| Aug 22, 2025 | 119.50 | 122.90 | 118.70 | 119.60 | - | 0.25% | 179,149 |
| Aug 21, 2025 | 119.40 | 122.90 | 118.50 | 119.30 | - | -0.08% | 199,321 |
| Aug 20, 2025 | 118.00 | 122.00 | 118.00 | 119.40 | - | 0.34% | 195,562 |
| Aug 19, 2025 | 119.30 | 123.00 | 117.20 | 119.00 | - | -0.25% | 287,329 |
| Aug 18, 2025 | 116.20 | 123.00 | 115.80 | 119.30 | - | 3.74% | 648,080 |
| Aug 15, 2025 | 113.60 | 115.20 | 112.00 | 115.00 | - | 2.77% | 288,378 |
| Aug 14, 2025 | 111.70 | 113.40 | 110.50 | 111.90 | - | 0.18% | 109,788 |
| Aug 13, 2025 | 109.80 | 117.40 | 109.80 | 111.70 | - | 1.73% | 289,248 |
| Aug 12, 2025 | 112.80 | 112.90 | 109.80 | 109.80 | - | -1.88% | 99,875 |
| Aug 11, 2025 | 110.20 | 112.00 | 107.50 | 111.90 | - | -1.93% | 251,438 |
| Aug 8, 2025 | 116.80 | 117.00 | 113.50 | 114.10 | - | -2.23% | 151,744 |
| Aug 7, 2025 | 114.80 | 118.20 | 114.80 | 116.70 | - | 1.92% | 260,212 |
| Aug 6, 2025 | 113.80 | 115.30 | 112.50 | 114.50 | - | 0.62% | 176,581 |
| Aug 5, 2025 | 114.70 | 116.60 | 113.30 | 113.80 | - | -0.78% | 269,921 |
| Aug 4, 2025 | 111.70 | 114.80 | 111.30 | 114.70 | - | 3.33% | 293,568 |
| Aug 1, 2025 | 112.20 | 112.90 | 110.40 | 111.00 | - | -1.07% | 140,563 |
| Jul 31, 2025 | 110.30 | 114.00 | 109.90 | 112.20 | - | 2.94% | 383,689 |
| Jul 30, 2025 | 108.70 | 110.60 | 108.20 | 109.00 | - | 0.28% | 146,624 |
| Jul 29, 2025 | 110.10 | 111.20 | 108.40 | 108.70 | - | -0.91% | 183,417 |
| Jul 28, 2025 | 109.50 | 111.20 | 109.00 | 109.70 | - | 0.73% | 175,899 |
| Jul 25, 2025 | 109.80 | 110.40 | 108.80 | 108.90 | - | -1.27% | 140,898 |
| Jul 24, 2025 | 111.50 | 112.60 | 109.70 | 110.30 | - | -1.08% | 242,684 |
| Jul 23, 2025 | 113.50 | 114.10 | 111.20 | 111.50 | - | -1.68% | 178,173 |
| Jul 22, 2025 | 113.70 | 117.10 | 112.80 | 113.40 | - | -0.35% | 266,383 |
| Jul 21, 2025 | 114.40 | 117.80 | 112.90 | 113.80 | - | - | 319,064 |
| Jul 18, 2025 | 120.00 | 123.60 | 113.60 | 113.80 | - | 0.98% | 1,418,122 |
| Jul 17, 2025 | 108.00 | 112.70 | 106.70 | 112.70 | - | 9.95% | 194,293 |
| Jul 16, 2025 | 104.60 | 106.60 | 101.00 | 102.50 | - | -2.01% | 224,382 |
| Jul 14, 2025 | 100.80 | 109.40 | 100.60 | 104.60 | - | 3.77% | 624,945 |
| Jul 11, 2025 | 103.00 | 103.40 | 100.00 | 100.80 | - | -0.98% | 124,418 |
| Jul 10, 2025 | 100.90 | 102.30 | 100.90 | 101.80 | - | 0.99% | 95,853 |
| Jul 9, 2025 | 99.60 | 101.20 | 98.35 | 100.80 | - | 1.20% | 93,251 |