Aciselsan Acipayam Selüloz Sanayi ve Ticaret A.S. (IST:ACSEL)
Turkey · Delayed Price · Currency is TRY 89.05
+0.45 (0.51%)
At close: Nov 13, 2026
IST:ACSEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 90.25 | 90.60 | 87.65 | 89.05 | 89.05 | 0.51% | 119,783 |
| Nov 12, 2026 | 86.60 | 89.70 | 86.60 | 88.60 | 88.60 | 2.31% | 143,092 |
| Nov 11, 2026 | 89.05 | 90.05 | 86.60 | 86.60 | 86.60 | -0.40% | 208,905 |
| Nov 10, 2026 | 90.10 | 92.40 | 86.70 | 86.95 | 86.95 | -3.39% | 366,001 |
| Nov 9, 2026 | 91.30 | 93.50 | 89.60 | 90.00 | 90.00 | -1.10% | 392,341 |
| Nov 6, 2026 | 95.00 | 95.05 | 88.15 | 91.00 | 91.00 | -3.24% | 557,683 |
| Nov 5, 2026 | 86.85 | 94.05 | 85.55 | 94.05 | 94.05 | 10.00% | 553,968 |
| Nov 4, 2026 | 78.50 | 85.50 | 78.20 | 85.50 | 85.50 | 9.97% | 425,547 |
| Nov 3, 2026 | 77.05 | 82.70 | 75.75 | 77.75 | 77.75 | 0.91% | 486,025 |
| Nov 2, 2026 | 83.20 | 83.20 | 75.65 | 77.05 | 77.05 | 1.85% | 936,944 |
| Oct 30, 2026 | 78.05 | 78.05 | 74.15 | 75.65 | 75.65 | -4.12% | 88,582 |
| Oct 28, 2026 | 75.50 | 79.80 | 75.50 | 78.90 | 78.90 | 2.94% | 34,011 |
| Oct 27, 2026 | 76.40 | 77.95 | 74.40 | 76.65 | 76.65 | 0.26% | 49,546 |
| Oct 26, 2026 | 75.25 | 76.95 | 74.40 | 76.45 | 76.45 | 2.62% | 64,116 |
| Oct 23, 2026 | 75.00 | 75.00 | 67.50 | 74.50 | 74.50 | 1.09% | 135,128 |
| Oct 22, 2026 | 79.25 | 80.70 | 73.30 | 73.70 | 73.70 | -8.67% | 169,978 |
| Oct 21, 2026 | 83.70 | 83.70 | 79.80 | 80.70 | 80.70 | -1.59% | 47,312 |
| Oct 20, 2026 | 83.60 | 83.65 | 78.10 | 82.00 | 82.00 | 1.23% | 63,210 |
| Oct 19, 2026 | 83.00 | 83.40 | 80.80 | 81.00 | 81.00 | -2.94% | 34,699 |
| Oct 16, 2026 | 84.15 | 84.15 | 81.00 | 83.45 | 83.45 | -1.48% | 56,792 |
| Oct 15, 2026 | 85.00 | 86.75 | 83.60 | 84.70 | 84.70 | 1.56% | 58,589 |
| Oct 14, 2026 | 86.50 | 86.55 | 83.40 | 83.40 | 83.40 | -3.58% | 49,129 |
| Oct 13, 2026 | 86.95 | 88.00 | 85.70 | 86.50 | 86.50 | -0.52% | 111,717 |
| Oct 12, 2026 | 89.90 | 90.30 | 86.25 | 86.95 | 86.95 | -3.07% | 87,535 |
| 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 |