Aciselsan Acipayam Selüloz Sanayi ve Ticaret A.S. (IST:ACSEL)
Turkey · Delayed Price · Currency is TRY 111.80
-1.80 (-1.58%)
Last updated: Sep 7, 2026, 5:59 PM GMT+3
IST:ACSEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 115.10 | 115.10 | 111.80 | 111.80 | 111.80 | -1.58% | 159,569 |
| Sep 4, 2026 | 111.00 | 117.90 | 110.50 | 113.60 | 113.60 | 3.46% | 289,402 |
| Sep 3, 2026 | 114.30 | 114.80 | 109.80 | 109.80 | 109.80 | -3.94% | 81,990 |
| Sep 2, 2026 | 114.00 | 114.90 | 113.40 | 114.30 | 114.30 | 0.26% | 81,097 |
| Sep 1, 2026 | 114.90 | 117.50 | 114.00 | 114.00 | 114.00 | -1.64% | 107,411 |
| Aug 31, 2026 | 120.20 | 121.70 | 115.90 | 115.90 | 115.90 | -3.58% | 87,683 |
| Aug 28, 2026 | 120.20 | 121.80 | 119.90 | 120.20 | 120.20 | -1.07% | 59,365 |
| Aug 27, 2026 | 119.80 | 123.00 | 119.80 | 121.50 | 121.50 | 1.00% | 110,543 |
| Aug 26, 2026 | 120.70 | 122.70 | 119.80 | 120.30 | 120.30 | -0.33% | 131,400 |
| Aug 25, 2026 | 124.00 | 124.00 | 120.30 | 120.70 | 120.70 | -1.55% | 130,652 |
| Aug 24, 2026 | 120.00 | 123.40 | 120.00 | 122.60 | 122.60 | 2.34% | 190,678 |
| Aug 21, 2026 | 121.30 | 122.00 | 119.20 | 119.80 | 119.80 | 0.08% | 146,373 |
| Aug 20, 2026 | 119.00 | 122.30 | 119.00 | 119.70 | 119.70 | 0.67% | 154,002 |
| Aug 19, 2026 | 117.20 | 121.70 | 111.50 | 118.90 | 118.90 | 1.62% | 137,458 |
| Aug 18, 2026 | 120.40 | 122.00 | 117.00 | 117.00 | 117.00 | -4.10% | 147,769 |
| Aug 17, 2026 | 122.60 | 124.30 | 121.10 | 122.00 | 122.00 | -0.49% | 134,568 |
| Aug 14, 2026 | 121.90 | 126.00 | 121.90 | 122.60 | 122.60 | 0.99% | 148,009 |
| Aug 13, 2026 | 121.60 | 123.00 | 120.60 | 121.40 | 121.40 | -0.08% | 118,963 |
| Aug 12, 2026 | 123.90 | 123.90 | 121.20 | 121.50 | 121.50 | -0.90% | 186,216 |
| Aug 11, 2026 | 124.80 | 124.80 | 121.00 | 122.60 | 122.60 | -1.92% | 158,397 |
| Aug 10, 2026 | 129.00 | 129.90 | 124.40 | 125.00 | 125.00 | -2.72% | 158,475 |
| Aug 7, 2026 | 125.30 | 129.20 | 123.00 | 128.50 | 128.50 | 2.47% | 207,176 |
| Aug 6, 2026 | 125.00 | 127.00 | 125.00 | 125.40 | 125.40 | 0.32% | 117,277 |
| Aug 5, 2026 | 125.80 | 127.10 | 125.00 | 125.00 | 125.00 | -1.57% | 95,675 |
| Aug 4, 2026 | 126.50 | 128.50 | 124.70 | 127.00 | 127.00 | 0.47% | 138,968 |
| Aug 3, 2026 | 124.70 | 129.90 | 123.00 | 126.40 | 126.40 | 1.77% | 279,568 |
| Jul 31, 2026 | 124.40 | 127.00 | 122.30 | 124.20 | 124.20 | -0.24% | 228,660 |
| Jul 30, 2026 | 122.00 | 127.50 | 120.20 | 124.50 | 124.50 | 2.05% | 323,557 |
| Jul 29, 2026 | 120.90 | 129.60 | 120.10 | 122.00 | 122.00 | 0.99% | 534,235 |
| Jul 28, 2026 | 124.20 | 125.50 | 120.40 | 120.80 | 120.80 | -2.97% | 124,287 |
| Jul 27, 2026 | 129.20 | 129.80 | 124.50 | 124.50 | 124.50 | -3.11% | 165,249 |
| Jul 24, 2026 | 128.90 | 135.60 | 127.00 | 128.50 | 128.50 | -0.08% | 448,743 |
| Jul 23, 2026 | 130.90 | 132.50 | 128.20 | 128.60 | 128.60 | -1.76% | 112,462 |
| Jul 22, 2026 | 133.90 | 134.90 | 130.20 | 130.90 | 130.90 | -2.24% | 183,897 |
| Jul 21, 2026 | 129.40 | 138.40 | 129.40 | 133.90 | 133.90 | 3.56% | 559,948 |
| Jul 20, 2026 | 128.00 | 131.30 | 127.60 | 129.30 | 129.30 | 1.17% | 122,819 |
| Jul 17, 2026 | 130.30 | 130.80 | 126.40 | 127.80 | 127.80 | -1.92% | 112,992 |
| Jul 16, 2026 | 128.40 | 131.00 | 128.10 | 130.30 | 130.30 | 1.48% | 120,004 |
| Jul 14, 2026 | 128.50 | 130.00 | 128.00 | 128.40 | 128.40 | -0.39% | 121,581 |
| Jul 13, 2026 | 134.00 | 135.80 | 128.00 | 128.90 | 128.90 | -1.53% | 229,901 |
| Jul 10, 2026 | 131.20 | 132.40 | 130.10 | 130.90 | 130.90 | -0.15% | 101,182 |
| Jul 9, 2026 | 130.10 | 138.00 | 129.80 | 131.10 | 131.10 | 1.94% | 292,321 |
| Jul 8, 2026 | 134.30 | 134.90 | 128.60 | 128.60 | 128.60 | -4.24% | 204,333 |
| Jul 7, 2026 | 138.50 | 139.20 | 132.00 | 134.30 | 134.30 | -3.38% | 284,528 |
| Jul 6, 2026 | 144.40 | 144.50 | 138.20 | 139.00 | 139.00 | -2.80% | 216,057 |
| Jul 3, 2026 | 140.90 | 145.00 | 140.20 | 143.00 | 143.00 | 1.35% | 202,039 |
| Jul 2, 2026 | 138.80 | 144.00 | 138.80 | 141.10 | 141.10 | 1.66% | 242,385 |
| Jul 1, 2026 | 140.10 | 142.90 | 136.60 | 138.80 | 138.80 | -0.14% | 314,455 |
| Jun 30, 2026 | 135.80 | 144.90 | 133.50 | 139.00 | 139.00 | 3.73% | 426,514 |
| Jun 29, 2026 | 138.40 | 139.40 | 133.90 | 134.00 | 134.00 | -2.19% | 183,678 |