Aciselsan Acipayam Selüloz Sanayi ve Ticaret A.S. (IST:ACSEL)
Turkey · Delayed Price · Currency is TRY 128.70
-0.20 (-0.16%)
Last updated: Jul 14, 2026, 3:56 PM GMT+3
IST:ACSEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 141.40 | 143.00 | 136.40 | 137.00 | 137.00 | -2.84% | 135,022 |
| Jun 25, 2026 | 150.00 | 150.00 | 140.50 | 141.00 | 141.00 | -1.33% | 246,311 |
| Jun 24, 2026 | 141.10 | 146.90 | 140.10 | 142.90 | 142.90 | 1.28% | 292,937 |
| Jun 23, 2026 | 144.70 | 152.00 | 141.10 | 141.10 | 141.10 | -1.88% | 403,638 |
| Jun 22, 2026 | 147.70 | 149.80 | 142.70 | 143.80 | 143.80 | -2.64% | 356,207 |
| Jun 19, 2026 | 148.00 | 149.30 | 146.00 | 147.70 | 147.70 | -0.40% | 153,761 |
| Jun 18, 2026 | 151.80 | 156.30 | 147.00 | 148.30 | 148.30 | -2.05% | 277,435 |
| Jun 17, 2026 | 154.00 | 155.50 | 150.30 | 151.40 | 151.40 | -1.43% | 259,722 |
| Jun 16, 2026 | 159.50 | 160.00 | 152.50 | 153.60 | 153.60 | -3.70% | 567,465 |
| Jun 15, 2026 | 159.00 | 165.20 | 152.20 | 159.50 | 159.50 | 6.19% | 1,089,951 |
| Jun 12, 2026 | 147.60 | 151.00 | 143.40 | 150.20 | 150.20 | 5.18% | 601,888 |
| Jun 11, 2026 | 141.10 | 151.00 | 140.20 | 142.80 | 142.80 | 1.20% | 682,995 |
| Jun 10, 2026 | 146.00 | 152.00 | 140.40 | 141.10 | 141.10 | -3.36% | 507,655 |
| Jun 9, 2026 | 157.20 | 159.00 | 144.90 | 146.00 | 146.00 | -7.12% | 533,934 |
| Jun 8, 2026 | 153.10 | 164.00 | 152.40 | 157.20 | 157.20 | 2.68% | 670,601 |
| Jun 5, 2026 | 161.00 | 162.60 | 151.70 | 153.10 | 153.10 | -5.84% | 583,563 |
| Jun 4, 2026 | 162.80 | 171.60 | 159.20 | 162.60 | 162.60 | 1.25% | 897,036 |
| Jun 3, 2026 | 174.10 | 175.70 | 159.50 | 160.60 | 160.60 | -7.01% | 879,852 |
| Jun 2, 2026 | 181.00 | 185.00 | 171.50 | 172.70 | 172.70 | -1.99% | 974,546 |
| Jun 1, 2026 | 162.50 | 176.20 | 161.90 | 176.20 | 176.20 | 9.99% | 991,058 |
| May 26, 2026 | 167.10 | 169.80 | 160.20 | 160.20 | 160.20 | -6.32% | 471,543 |
| May 25, 2026 | 164.00 | 174.70 | 159.30 | 171.00 | 171.00 | 5.62% | 1,108,663 |
| May 22, 2026 | 150.00 | 163.20 | 147.80 | 161.90 | 161.90 | 7.79% | 968,338 |
| May 21, 2026 | 150.50 | 165.00 | 150.20 | 150.20 | 150.20 | 0.13% | 1,657,120 |
| May 20, 2026 | 161.40 | 166.00 | 149.10 | 150.00 | 150.00 | -5.18% | 1,229,362 |
| May 18, 2026 | 143.90 | 158.20 | 140.60 | 158.20 | 158.20 | 9.94% | 897,165 |
| May 15, 2026 | 157.10 | 160.00 | 143.00 | 143.90 | 143.90 | -8.52% | 847,257 |
| May 14, 2026 | 157.50 | 165.00 | 151.60 | 157.30 | 157.30 | -0.13% | 870,460 |
| May 13, 2026 | 159.00 | 169.40 | 155.30 | 157.50 | 157.50 | 2.27% | 2,202,492 |
| May 12, 2026 | 139.70 | 154.00 | 135.80 | 154.00 | 154.00 | 10.00% | 1,226,260 |
| May 11, 2026 | 140.00 | 146.50 | 139.00 | 140.00 | 140.00 | 0.86% | 707,221 |
| May 8, 2026 | 140.00 | 143.40 | 135.40 | 138.80 | 138.80 | -0.07% | 624,733 |
| May 7, 2026 | 134.00 | 144.50 | 134.00 | 138.90 | 138.90 | 3.81% | 986,874 |
| May 6, 2026 | 135.60 | 139.10 | 130.00 | 133.80 | 133.80 | -0.52% | 822,939 |
| May 5, 2026 | 133.00 | 145.90 | 132.80 | 134.50 | 134.50 | 1.36% | 3,040,348 |
| May 4, 2026 | 123.00 | 132.70 | 122.80 | 132.70 | 132.70 | 9.94% | 598,931 |
| Apr 30, 2026 | 119.90 | 122.90 | 118.50 | 120.70 | 120.70 | 0.67% | 243,431 |
| Apr 29, 2026 | 120.10 | 122.20 | 118.60 | 119.90 | 119.90 | 1.18% | 214,988 |