Aciselsan Acipayam Selüloz Sanayi ve Ticaret A.S. (IST:ACSEL)
Turkey · Delayed Price · Currency is TRY 89.70
+3.90 (4.55%)
At close: Oct 9, 2026
IST:ACSEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 86.05 | 91.10 | 86.00 | 89.70 | 89.70 | 4.55% | 172,312 |
| Oct 8, 2026 | 85.20 | 86.20 | 84.05 | 85.80 | 85.80 | 0.70% | 50,909 |
| Oct 7, 2026 | 88.85 | 88.85 | 85.10 | 85.20 | 85.20 | -3.24% | 68,412 |
| Oct 6, 2026 | 89.25 | 89.70 | 87.45 | 88.05 | 88.05 | -1.07% | 44,177 |
| Oct 5, 2026 | 89.00 | 92.10 | 88.75 | 89.00 | 89.00 | - | 96,493 |
| Oct 2, 2026 | 90.00 | 90.00 | 87.50 | 89.00 | 89.00 | -1.11% | 76,360 |
| Oct 1, 2026 | 84.50 | 90.00 | 82.15 | 90.00 | 90.00 | 6.51% | 106,075 |
| Sep 30, 2026 | 83.00 | 86.30 | 83.00 | 84.50 | 84.50 | -0.06% | 101,514 |
| Sep 29, 2026 | 86.25 | 87.05 | 82.00 | 84.55 | 84.55 | -2.70% | 83,317 |
| Sep 28, 2026 | 90.10 | 90.45 | 84.90 | 86.90 | 86.90 | -4.61% | 104,442 |
| Sep 25, 2026 | 89.85 | 91.35 | 89.30 | 91.10 | 91.10 | 1.45% | 102,109 |
| Sep 24, 2026 | 97.15 | 97.15 | 89.80 | 89.80 | 89.80 | -7.52% | 157,304 |
| Sep 23, 2026 | 93.80 | 97.10 | 92.90 | 97.10 | 97.10 | 4.18% | 176,970 |
| Sep 22, 2026 | 92.50 | 93.85 | 89.30 | 93.20 | 93.20 | 0.76% | 196,284 |
| Sep 21, 2026 | 98.30 | 99.00 | 88.45 | 92.50 | 92.50 | -5.85% | 328,455 |
| Sep 18, 2026 | 104.00 | 104.00 | 97.70 | 98.25 | 98.25 | -3.96% | 153,063 |
| Sep 17, 2026 | 103.30 | 105.40 | 99.50 | 102.30 | 102.30 | -0.97% | 164,839 |
| Sep 16, 2026 | 110.70 | 111.00 | 100.70 | 103.30 | 103.30 | -5.32% | 201,722 |
| Sep 15, 2026 | 111.80 | 112.70 | 109.10 | 109.10 | 109.10 | -1.89% | 109,504 |
| Sep 14, 2026 | 112.00 | 114.50 | 109.70 | 111.20 | 111.20 | -0.36% | 100,884 |
| Sep 11, 2026 | 113.80 | 115.10 | 110.90 | 111.60 | 111.60 | -1.76% | 124,474 |
| Sep 10, 2026 | 114.50 | 116.10 | 113.40 | 113.60 | 113.60 | -0.79% | 82,376 |
| Sep 9, 2026 | 114.00 | 117.00 | 113.70 | 114.50 | 114.50 | 0.62% | 130,905 |
| Sep 8, 2026 | 111.80 | 114.70 | 110.20 | 113.80 | 113.80 | 1.79% | 149,060 |
| 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 |