Aciselsan Acipayam Selüloz Sanayi ve Ticaret A.S. (IST:ACSEL)
Turkey · Delayed Price · Currency is TRY 111.00
-1.20 (-1.07%)
At close: Aug 1, 2025, 6:00 PM GMT+3
IST:ACSEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 99.50 | 100.70 | 98.10 | 99.60 | - | 0.10% | 115,034 |
| Jul 7, 2025 | 102.20 | 102.20 | 99.00 | 99.50 | - | -2.83% | 121,335 |
| Jul 4, 2025 | 102.60 | 103.10 | 101.50 | 102.40 | - | -0.10% | 83,572 |
| Jul 3, 2025 | 101.20 | 103.40 | 101.20 | 102.50 | - | 1.28% | 102,966 |
| Jul 2, 2025 | 102.00 | 104.20 | 100.60 | 101.20 | - | -0.78% | 150,512 |
| Jul 1, 2025 | 101.50 | 103.20 | 99.60 | 102.00 | - | 0.89% | 216,892 |
| Jun 30, 2025 | 98.70 | 101.60 | 98.55 | 101.10 | - | 2.43% | 163,054 |
| Jun 27, 2025 | 97.30 | 99.45 | 96.70 | 98.70 | - | 1.44% | 60,240 |
| Jun 26, 2025 | 98.75 | 99.80 | 96.20 | 97.30 | - | -1.47% | 84,687 |
| Jun 25, 2025 | 101.40 | 101.40 | 98.00 | 98.75 | - | -1.25% | 136,419 |
| Jun 24, 2025 | 97.30 | 101.10 | 97.25 | 100.00 | - | 3.15% | 301,512 |
| Jun 23, 2025 | 96.50 | 98.65 | 93.00 | 96.95 | - | 0.21% | 152,772 |
| Jun 20, 2025 | 96.90 | 97.95 | 96.50 | 96.75 | - | 0.05% | 64,549 |
| Jun 19, 2025 | 96.15 | 98.30 | 96.15 | 96.70 | - | -0.31% | 115,012 |
| Jun 18, 2025 | 99.60 | 99.60 | 96.05 | 97.00 | - | -2.61% | 129,852 |
| Jun 17, 2025 | 100.80 | 101.50 | 98.30 | 99.60 | - | -1.19% | 91,795 |
| Jun 16, 2025 | 97.65 | 102.10 | 97.65 | 100.80 | - | 0.40% | 134,277 |
| Jun 13, 2025 | 101.70 | 101.70 | 96.05 | 100.40 | - | -2.24% | 147,599 |
| Jun 12, 2025 | 105.50 | 105.50 | 101.60 | 102.70 | - | -2.56% | 94,142 |
| Jun 11, 2025 | 106.20 | 106.70 | 104.80 | 105.40 | - | -0.75% | 81,419 |
| Jun 10, 2025 | 105.30 | 108.10 | 104.30 | 106.20 | - | 2.41% | 127,554 |
| Jun 5, 2025 | 103.70 | 104.00 | 102.70 | 103.70 | - | - | 24,728 |
| Jun 4, 2025 | 100.60 | 103.80 | 99.80 | 103.70 | - | 3.18% | 122,929 |
| Jun 3, 2025 | 99.50 | 101.50 | 99.50 | 100.50 | - | 1.01% | 106,146 |
| Jun 2, 2025 | 100.00 | 103.80 | 98.45 | 99.50 | - | -0.50% | 149,950 |
| May 30, 2025 | 100.70 | 106.40 | 99.90 | 100.00 | - | - | 160,946 |
| May 29, 2025 | 102.00 | 102.00 | 99.60 | 100.00 | - | -0.30% | 71,748 |
| May 28, 2025 | 101.50 | 102.30 | 99.05 | 100.30 | - | -1.28% | 97,440 |
| May 27, 2025 | 103.90 | 104.30 | 100.50 | 101.60 | - | -2.12% | 73,102 |
| May 26, 2025 | 105.10 | 105.50 | 103.40 | 103.80 | - | -1.24% | 81,567 |
| May 23, 2025 | 107.40 | 107.60 | 104.70 | 105.10 | - | -1.59% | 103,045 |
| May 22, 2025 | 105.40 | 107.00 | 105.40 | 106.80 | - | 1.33% | 93,681 |
| May 21, 2025 | 106.90 | 107.50 | 105.30 | 105.40 | - | -1.40% | 117,299 |