Aciselsan Acipayam Selüloz Sanayi ve Ticaret A.S. (IST:ACSEL)
Turkey · Delayed Price · Currency is TRY 102.90
+0.40 (0.39%)
Last updated: Jan 19, 2026, 3:44 PM GMT+3
IST:ACSEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 102.40 | 104.00 | 102.10 | 102.50 | 102.50 | 0.10% | 180,801 |
| Jan 15, 2026 | 102.00 | 102.80 | 100.30 | 102.40 | 102.40 | 1.19% | 112,902 |
| Jan 14, 2026 | 101.90 | 102.90 | 101.00 | 101.20 | 101.20 | -0.78% | 151,101 |
| Jan 13, 2026 | 101.60 | 102.50 | 100.50 | 102.00 | 102.00 | 0.39% | 149,051 |
| Jan 12, 2026 | 103.00 | 103.80 | 101.30 | 101.60 | 101.60 | -0.49% | 111,100 |
| Jan 9, 2026 | 101.90 | 102.50 | 100.90 | 102.10 | 102.10 | 0.39% | 126,583 |
| Jan 8, 2026 | 101.80 | 102.90 | 100.10 | 101.70 | 101.70 | 0.39% | 152,843 |
| Jan 7, 2026 | 106.50 | 107.00 | 101.30 | 101.30 | 101.30 | -2.60% | 206,035 |
| Jan 6, 2026 | 103.00 | 109.40 | 102.80 | 104.00 | 104.00 | 1.17% | 523,003 |
| Jan 5, 2026 | 99.50 | 107.90 | 99.10 | 102.80 | 102.80 | 3.73% | 879,837 |
| Jan 2, 2026 | 97.70 | 100.00 | 97.70 | 99.10 | 99.10 | 1.43% | 112,807 |
| Dec 31, 2025 | 96.85 | 97.70 | 96.50 | 97.70 | 97.70 | 0.93% | 94,950 |
| Dec 30, 2025 | 97.00 | 97.50 | 95.00 | 96.80 | 96.80 | 0.05% | 116,411 |
| Dec 29, 2025 | 98.50 | 99.45 | 95.75 | 96.75 | 96.75 | -1.78% | 158,964 |
| Dec 26, 2025 | 99.30 | 99.55 | 97.95 | 98.50 | 98.50 | -0.81% | 102,796 |
| Dec 25, 2025 | 98.55 | 100.80 | 98.55 | 99.30 | 99.30 | 0.76% | 106,077 |
| Dec 24, 2025 | 99.50 | 100.60 | 98.15 | 98.55 | 98.55 | -0.90% | 117,627 |
| Dec 23, 2025 | 100.00 | 101.30 | 99.35 | 99.45 | 99.45 | -0.55% | 131,837 |
| Dec 22, 2025 | 100.90 | 103.00 | 99.80 | 100.00 | 100.00 | -0.89% | 160,173 |
| Dec 19, 2025 | 100.80 | 102.00 | 99.75 | 100.90 | 100.90 | 0.95% | 192,729 |
| Dec 18, 2025 | 102.30 | 102.50 | 99.95 | 99.95 | 99.95 | -2.20% | 90,523 |
| Dec 17, 2025 | 101.70 | 102.50 | 100.70 | 102.20 | 102.20 | 0.49% | 114,738 |
| Dec 16, 2025 | 102.30 | 103.00 | 101.20 | 101.70 | 101.70 | -0.49% | 121,078 |
| Dec 15, 2025 | 103.60 | 104.50 | 101.60 | 102.20 | 102.20 | -1.35% | 132,076 |
| Dec 12, 2025 | 105.50 | 106.10 | 102.00 | 103.60 | 103.60 | -1.80% | 98,804 |
| Dec 11, 2025 | 105.80 | 106.30 | 104.50 | 105.50 | 105.50 | 0.96% | 104,410 |
| Dec 10, 2025 | 102.50 | 107.90 | 102.50 | 104.50 | 104.50 | 1.95% | 311,488 |
| Dec 9, 2025 | 104.40 | 104.70 | 102.00 | 102.50 | 102.50 | -1.44% | 106,829 |
| Dec 8, 2025 | 102.20 | 108.30 | 101.90 | 104.00 | 104.00 | 1.76% | 246,759 |
| Dec 5, 2025 | 103.50 | 103.50 | 100.40 | 102.20 | 102.20 | -0.87% | 89,320 |
| Dec 4, 2025 | 103.20 | 105.00 | 102.90 | 103.10 | 103.10 | -0.10% | 124,978 |
| Dec 3, 2025 | 104.40 | 106.90 | 102.40 | 103.20 | 103.20 | -0.48% | 198,961 |
| Dec 2, 2025 | 105.00 | 108.00 | 102.50 | 103.70 | 103.70 | -1.05% | 444,673 |
| Dec 1, 2025 | 97.50 | 107.00 | 97.50 | 104.80 | 104.80 | 7.54% | 236,946 |
| Nov 28, 2025 | 99.10 | 99.65 | 96.90 | 97.45 | 97.45 | -1.66% | 165,822 |
| Nov 27, 2025 | 100.50 | 101.30 | 98.90 | 99.10 | 99.10 | -1.39% | 87,330 |
| Nov 26, 2025 | 102.40 | 102.40 | 100.20 | 100.50 | 100.50 | -0.59% | 84,829 |
| Nov 25, 2025 | 103.50 | 103.50 | 100.60 | 101.10 | 101.10 | -0.88% | 111,547 |
| Nov 24, 2025 | 100.80 | 103.70 | 100.70 | 102.00 | 102.00 | 1.19% | 127,577 |
| Nov 21, 2025 | 101.00 | 102.60 | 100.60 | 100.80 | 100.80 | -0.40% | 102,519 |
| Nov 20, 2025 | 102.10 | 104.00 | 101.20 | 101.20 | 101.20 | -0.78% | 99,924 |
| Nov 19, 2025 | 103.50 | 104.10 | 101.80 | 102.00 | 102.00 | -1.45% | 162,802 |
| Nov 18, 2025 | 106.10 | 106.40 | 102.80 | 103.50 | 103.50 | -2.27% | 124,857 |
| Nov 17, 2025 | 106.00 | 107.50 | 105.10 | 105.90 | 105.90 | -0.38% | 223,333 |
| Nov 14, 2025 | 107.50 | 112.00 | 105.10 | 106.30 | 106.30 | -1.12% | 188,459 |
| Nov 13, 2025 | 106.90 | 114.90 | 106.90 | 107.50 | 107.50 | 0.84% | 378,686 |
| Nov 12, 2025 | 105.90 | 108.00 | 105.40 | 106.60 | 106.60 | 0.66% | 148,430 |
| Nov 11, 2025 | 105.50 | 107.30 | 103.10 | 105.90 | 105.90 | -1.94% | 154,217 |
| Nov 10, 2025 | 107.50 | 109.50 | 106.00 | 108.00 | 108.00 | 0.47% | 158,726 |
| Nov 7, 2025 | 110.90 | 112.30 | 107.50 | 107.50 | 107.50 | -4.19% | 160,697 |