Aciselsan Acipayam Selüloz Sanayi ve Ticaret A.S. (IST:ACSEL)
Turkey · Delayed Price · Currency is TRY 161.00
-0.90 (-0.56%)
Last updated: May 25, 2026, 12:48 PM GMT+3
IST:ACSEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 124.60 | 124.60 | 118.50 | 118.50 | 118.50 | -3.66% | 158,497 |
| Apr 27, 2026 | 120.00 | 125.20 | 119.70 | 123.00 | 123.00 | 2.50% | 345,150 |
| Apr 24, 2026 | 120.40 | 124.50 | 118.10 | 120.00 | 120.00 | -0.83% | 263,902 |
| Apr 22, 2026 | 118.80 | 123.80 | 118.20 | 121.00 | 121.00 | 2.89% | 463,370 |
| Apr 21, 2026 | 124.40 | 124.40 | 117.30 | 117.60 | 117.60 | -3.84% | 350,446 |
| Apr 20, 2026 | 122.70 | 128.40 | 120.70 | 122.30 | 122.30 | -0.73% | 611,799 |
| Apr 17, 2026 | 115.10 | 123.70 | 115.10 | 123.20 | 123.20 | 7.04% | 749,377 |
| Apr 16, 2026 | 117.20 | 118.30 | 114.00 | 115.10 | 115.10 | -1.79% | 218,837 |
| Apr 15, 2026 | 116.80 | 119.90 | 115.90 | 117.20 | 117.20 | 0.34% | 219,062 |
| Apr 14, 2026 | 113.70 | 118.50 | 113.50 | 116.80 | 116.80 | 2.73% | 397,627 |
| Apr 13, 2026 | 113.50 | 115.10 | 109.40 | 113.70 | 113.70 | 0.18% | 224,902 |
| Apr 10, 2026 | 114.10 | 114.40 | 112.70 | 113.50 | 113.50 | 0.62% | 229,326 |
| Apr 9, 2026 | 119.40 | 119.40 | 112.30 | 112.80 | 112.80 | -3.59% | 325,748 |
| Apr 8, 2026 | 115.00 | 119.00 | 111.00 | 117.00 | 117.00 | 6.27% | 349,257 |
| Apr 7, 2026 | 106.50 | 113.10 | 106.00 | 110.10 | 110.10 | 3.38% | 451,073 |
| Apr 6, 2026 | 106.50 | 107.60 | 106.30 | 106.50 | 106.50 | 0.66% | 110,576 |
| Apr 3, 2026 | 107.90 | 108.20 | 105.50 | 105.80 | 105.80 | -0.84% | 130,954 |
| Apr 2, 2026 | 107.50 | 107.50 | 105.70 | 106.70 | 106.70 | -0.47% | 112,742 |
| Apr 1, 2026 | 107.70 | 109.00 | 107.00 | 107.20 | 107.20 | 1.13% | 157,201 |
| Mar 31, 2026 | 108.80 | 108.80 | 105.90 | 106.00 | 106.00 | -1.03% | 202,946 |
| Mar 30, 2026 | 112.00 | 113.70 | 106.50 | 107.10 | 107.10 | -3.34% | 286,585 |
| Mar 27, 2026 | 118.20 | 122.00 | 109.90 | 110.80 | 110.80 | -4.57% | 1,127,850 |
| Mar 26, 2026 | 104.00 | 116.10 | 104.00 | 116.10 | 116.10 | 9.94% | 785,893 |
| Mar 25, 2026 | 109.80 | 109.90 | 105.60 | 105.60 | 105.60 | -1.31% | 274,961 |
| Mar 24, 2026 | 110.10 | 114.10 | 107.00 | 107.00 | 107.00 | 1.42% | 817,536 |
| Mar 23, 2026 | 102.80 | 109.10 | 99.25 | 105.50 | 105.50 | 2.63% | 312,417 |
| Mar 19, 2026 | 100.00 | 102.80 | 100.00 | 102.80 | 102.80 | 0.59% | 45,915 |
| Mar 18, 2026 | 103.20 | 104.00 | 101.80 | 102.20 | 102.20 | -1.26% | 125,809 |
| Mar 17, 2026 | 102.50 | 104.30 | 102.50 | 103.50 | 103.50 | 0.19% | 147,925 |
| Mar 16, 2026 | 102.70 | 104.50 | 102.20 | 103.30 | 103.30 | 0.58% | 109,845 |
| Mar 13, 2026 | 104.10 | 104.20 | 101.90 | 102.70 | 102.70 | -2.19% | 109,765 |
| Mar 12, 2026 | 103.90 | 105.70 | 103.60 | 105.00 | 105.00 | 0.86% | 145,259 |
| Mar 11, 2026 | 105.60 | 107.30 | 104.00 | 104.10 | 104.10 | -1.42% | 133,204 |
| Mar 10, 2026 | 104.80 | 106.00 | 103.50 | 105.60 | 105.60 | 3.33% | 212,383 |