Aciselsan Acipayam Selüloz Sanayi ve Ticaret A.S. (IST:ACSEL)
Turkey · Delayed Price · Currency is TRY 111.00
-5.10 (-4.39%)
At close: Mar 27, 2026
IST:ACSEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 118.20 | 122.00 | 109.90 | 110.80 | 110.80 | -4.57% | 1,127,850 |
| Mar 26, 2026 | 104.00 | 116.10 | 104.00 | 116.10 | 116.10 | 9.94% | 785,893 |
| Mar 25, 2026 | 109.80 | 109.90 | 105.60 | 105.60 | 105.60 | -1.31% | 274,961 |
| Mar 24, 2026 | 110.10 | 114.10 | 107.00 | 107.00 | 107.00 | 1.42% | 817,536 |
| Mar 23, 2026 | 102.80 | 109.10 | 99.25 | 105.50 | 105.50 | 2.63% | 312,417 |
| Mar 19, 2026 | 100.00 | 102.80 | 100.00 | 102.80 | 102.80 | 0.59% | 45,915 |
| Mar 18, 2026 | 103.20 | 104.00 | 101.80 | 102.20 | 102.20 | -1.26% | 125,809 |
| Mar 17, 2026 | 102.50 | 104.30 | 102.50 | 103.50 | 103.50 | 0.19% | 147,925 |
| Mar 16, 2026 | 102.70 | 104.50 | 102.20 | 103.30 | 103.30 | 0.58% | 109,845 |
| Mar 13, 2026 | 104.10 | 104.20 | 101.90 | 102.70 | 102.70 | -2.19% | 109,765 |
| Mar 12, 2026 | 103.90 | 105.70 | 103.60 | 105.00 | 105.00 | 0.86% | 145,259 |
| Mar 11, 2026 | 105.60 | 107.30 | 104.00 | 104.10 | 104.10 | -1.42% | 133,204 |
| Mar 10, 2026 | 104.80 | 106.00 | 103.50 | 105.60 | 105.60 | 3.33% | 212,383 |
| Mar 9, 2026 | 101.70 | 107.00 | 99.85 | 102.20 | 102.20 | 0.49% | 226,474 |
| Mar 6, 2026 | 105.00 | 105.20 | 101.00 | 101.70 | 101.70 | -3.14% | 122,982 |
| Mar 5, 2026 | 101.70 | 107.00 | 101.70 | 105.00 | 105.00 | 4.58% | 268,424 |
| Mar 4, 2026 | 98.80 | 103.30 | 98.45 | 100.40 | 100.40 | 1.62% | 185,132 |
| Mar 3, 2026 | 98.55 | 102.10 | 98.55 | 98.80 | 98.80 | -2.18% | 173,302 |
| Mar 2, 2026 | 94.05 | 103.30 | 94.05 | 101.00 | 101.00 | -3.35% | 237,703 |
| Feb 27, 2026 | 104.40 | 107.00 | 102.60 | 104.50 | 104.50 | 0.48% | 207,150 |
| Feb 26, 2026 | 106.80 | 107.50 | 103.50 | 104.00 | 104.00 | -2.62% | 248,962 |
| Feb 25, 2026 | 110.60 | 112.20 | 105.90 | 106.80 | 106.80 | -3.09% | 213,379 |
| Feb 24, 2026 | 112.00 | 113.10 | 107.30 | 110.20 | 110.20 | -1.17% | 270,812 |
| Feb 23, 2026 | 116.90 | 121.40 | 111.00 | 111.50 | 111.50 | -4.46% | 441,211 |
| Feb 20, 2026 | 117.00 | 121.90 | 114.90 | 116.70 | 116.70 | -0.26% | 345,145 |
| Feb 19, 2026 | 120.50 | 125.90 | 115.70 | 117.00 | 117.00 | -2.99% | 757,520 |
| Feb 18, 2026 | 125.00 | 129.80 | 120.00 | 120.60 | 120.60 | -2.90% | 703,372 |
| Feb 17, 2026 | 122.50 | 129.70 | 120.30 | 124.20 | 124.20 | 1.55% | 1,121,402 |
| Feb 16, 2026 | 112.40 | 123.00 | 111.50 | 122.30 | 122.30 | 8.81% | 792,323 |
| Feb 13, 2026 | 112.40 | 112.90 | 111.10 | 112.40 | 112.40 | - | 142,236 |
| Feb 12, 2026 | 111.30 | 112.60 | 110.00 | 112.40 | 112.40 | 0.99% | 227,700 |
| Feb 11, 2026 | 112.80 | 114.90 | 110.20 | 111.30 | 111.30 | -1.33% | 196,287 |
| Feb 10, 2026 | 119.20 | 119.40 | 110.10 | 112.80 | 112.80 | -3.26% | 369,619 |
| Feb 9, 2026 | 114.00 | 118.80 | 113.40 | 116.60 | 116.60 | 4.39% | 516,145 |
| Feb 6, 2026 | 108.20 | 114.20 | 108.20 | 111.70 | 111.70 | 4.39% | 978,684 |
| Feb 5, 2026 | 104.90 | 111.80 | 103.00 | 107.00 | 107.00 | 2.00% | 717,643 |
| Feb 4, 2026 | 101.50 | 106.90 | 101.50 | 104.90 | 104.90 | 1.65% | 252,441 |
| Feb 3, 2026 | 103.50 | 104.80 | 102.90 | 103.20 | 103.20 | -0.10% | 127,010 |
| Feb 2, 2026 | 103.70 | 104.10 | 100.90 | 103.30 | 103.30 | -0.86% | 164,012 |
| Jan 30, 2026 | 106.00 | 106.90 | 103.00 | 104.20 | 104.20 | -1.70% | 177,876 |
| Jan 29, 2026 | 104.00 | 109.50 | 102.90 | 106.00 | 106.00 | 1.92% | 444,771 |
| Jan 28, 2026 | 103.90 | 104.90 | 103.50 | 104.00 | 104.00 | -0.38% | 130,269 |
| Jan 27, 2026 | 104.70 | 105.60 | 103.50 | 104.40 | 104.40 | -0.29% | 205,744 |
| Jan 26, 2026 | 103.90 | 105.00 | 103.00 | 104.70 | 104.70 | 0.77% | 205,303 |
| Jan 23, 2026 | 103.00 | 104.00 | 102.00 | 103.90 | 103.90 | 0.87% | 183,886 |
| Jan 22, 2026 | 101.30 | 103.10 | 101.30 | 103.00 | 103.00 | 1.88% | 127,198 |
| Jan 21, 2026 | 100.00 | 102.20 | 100.00 | 101.10 | 101.10 | -1.17% | 118,187 |
| Jan 20, 2026 | 103.00 | 103.20 | 101.70 | 102.30 | 102.30 | -0.68% | 103,033 |
| Jan 19, 2026 | 103.10 | 103.90 | 102.00 | 103.00 | 103.00 | 0.49% | 169,136 |
| Jan 16, 2026 | 102.40 | 104.00 | 102.10 | 102.50 | 102.50 | 0.10% | 180,801 |