ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:ASELS)
Turkey · Delayed Price · Currency is TRY 376.75
+14.50 (4.00%)
Apr 9, 2026, 6:09 PM GMT+3
IST:ASELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 362.25 | 379.00 | 362.25 | 375.75 | - | 3.73% | 31,433,669 |
| Apr 8, 2026 | 341.50 | 366.50 | 338.00 | 362.25 | 362.25 | 5.92% | 53,570,213 |
| Apr 7, 2026 | 338.50 | 344.75 | 337.00 | 342.00 | 342.00 | 1.48% | 21,595,110 |
| Apr 6, 2026 | 330.50 | 342.50 | 327.75 | 337.00 | 337.00 | 1.97% | 21,266,430 |
| Apr 3, 2026 | 336.50 | 338.50 | 330.00 | 330.50 | 330.50 | -1.78% | 12,968,320 |
| Apr 2, 2026 | 325.00 | 336.50 | 323.25 | 336.50 | 336.50 | 5.07% | 24,822,094 |
| Apr 1, 2026 | 321.50 | 327.50 | 317.75 | 320.25 | 320.25 | - | 17,723,482 |
| Mar 31, 2026 | 321.00 | 324.75 | 316.00 | 320.25 | 320.25 | -0.08% | 18,067,512 |
| Mar 30, 2026 | 330.75 | 332.75 | 320.50 | 320.50 | 320.50 | -3.10% | 18,317,233 |
| Mar 27, 2026 | 340.00 | 341.00 | 328.00 | 330.75 | 330.75 | -2.14% | 14,929,450 |
| Mar 26, 2026 | 340.00 | 343.25 | 335.00 | 338.00 | 338.00 | 0.15% | 22,025,311 |
| Mar 25, 2026 | 352.00 | 355.00 | 337.00 | 337.50 | 337.50 | -4.12% | 23,956,540 |
| Mar 24, 2026 | 353.25 | 359.00 | 347.00 | 352.00 | 352.00 | -0.35% | 30,707,910 |
| Mar 23, 2026 | 338.75 | 356.50 | 338.00 | 353.25 | 353.25 | 4.28% | 44,437,394 |
| Mar 19, 2026 | 348.00 | 351.50 | 338.75 | 338.75 | 338.75 | -2.87% | 12,565,800 |
| Mar 18, 2026 | 341.00 | 355.50 | 338.00 | 348.75 | 348.75 | 2.20% | 41,884,787 |
| Mar 17, 2026 | 321.75 | 343.75 | 321.50 | 341.25 | 341.25 | 6.47% | 33,575,822 |
| Mar 16, 2026 | 324.00 | 328.25 | 314.75 | 320.50 | 320.50 | -0.54% | 18,105,420 |
| Mar 13, 2026 | 330.00 | 333.50 | 320.25 | 322.25 | 322.25 | -2.35% | 22,378,192 |
| Mar 12, 2026 | 336.75 | 338.25 | 329.75 | 330.00 | 330.00 | -1.71% | 23,369,978 |
| Mar 11, 2026 | 334.50 | 335.75 | 326.50 | 335.75 | 335.75 | 0.45% | 19,131,970 |
| Mar 10, 2026 | 319.25 | 336.00 | 319.25 | 334.25 | 334.25 | 4.78% | 30,058,020 |
| Mar 9, 2026 | 333.50 | 337.75 | 318.50 | 319.00 | 319.00 | -4.35% | 36,349,520 |
| Mar 6, 2026 | 346.00 | 350.00 | 333.50 | 333.50 | 333.50 | -3.33% | 34,075,215 |
| Mar 5, 2026 | 333.50 | 350.00 | 330.00 | 345.00 | 345.00 | 3.60% | 46,519,720 |
| Mar 4, 2026 | 322.00 | 339.25 | 321.75 | 333.00 | 333.00 | 3.34% | 46,372,040 |
| Mar 3, 2026 | 344.25 | 345.50 | 318.00 | 322.25 | 322.25 | -5.22% | 36,583,770 |
| Mar 2, 2026 | 324.00 | 347.00 | 324.00 | 340.00 | 340.00 | 5.59% | 58,565,600 |
| Feb 27, 2026 | 312.25 | 324.75 | 307.50 | 322.00 | 322.00 | 3.54% | 73,945,610 |
| Feb 26, 2026 | 308.25 | 312.75 | 304.00 | 311.00 | 311.00 | 1.55% | 34,047,360 |
| Feb 25, 2026 | 309.75 | 314.75 | 303.75 | 306.25 | 306.25 | -0.89% | 59,096,684 |
| Feb 24, 2026 | 312.75 | 315.50 | 305.25 | 309.00 | 309.00 | -0.48% | 32,333,409 |
| Feb 23, 2026 | 314.50 | 316.25 | 308.75 | 310.50 | 310.50 | -0.88% | 35,880,813 |
| Feb 20, 2026 | 307.25 | 314.75 | 306.00 | 313.25 | 313.25 | 2.04% | 42,689,070 |
| Feb 19, 2026 | 313.25 | 321.25 | 304.50 | 307.00 | 307.00 | -1.05% | 74,721,661 |
| Feb 18, 2026 | 294.75 | 315.50 | 294.75 | 310.25 | 310.25 | 5.53% | 83,188,890 |
| Feb 17, 2026 | 296.75 | 301.75 | 293.25 | 294.00 | 294.00 | -0.84% | 32,315,700 |
| Feb 16, 2026 | 303.25 | 304.50 | 295.25 | 296.50 | 296.50 | -1.90% | 33,971,510 |
| Feb 13, 2026 | 302.00 | 304.00 | 298.50 | 302.25 | 302.25 | 0.25% | 38,043,560 |
| Feb 12, 2026 | 295.00 | 303.50 | 292.50 | 301.50 | 301.50 | 2.55% | 40,127,260 |
| Feb 11, 2026 | 298.00 | 300.00 | 291.50 | 294.00 | 294.00 | -1.42% | 39,422,827 |
| Feb 10, 2026 | 292.25 | 298.25 | 291.00 | 298.25 | 298.25 | 2.14% | 38,575,270 |
| Feb 9, 2026 | 291.00 | 294.25 | 287.25 | 292.00 | 292.00 | 1.39% | 28,749,580 |
| Feb 6, 2026 | 285.00 | 292.75 | 283.00 | 288.00 | 288.00 | 1.05% | 41,861,940 |
| Feb 5, 2026 | 302.75 | 303.00 | 283.75 | 285.00 | 285.00 | -5.79% | 41,435,450 |
| Feb 4, 2026 | 299.00 | 304.00 | 297.25 | 302.50 | 302.50 | 1.94% | 46,636,540 |
| Feb 3, 2026 | 304.25 | 306.50 | 291.75 | 296.75 | 296.75 | -0.92% | 50,471,184 |
| Feb 2, 2026 | 300.00 | 306.00 | 293.75 | 299.50 | 299.50 | -1.24% | 36,840,840 |
| Jan 30, 2026 | 317.00 | 317.25 | 303.25 | 303.25 | 303.25 | -4.94% | 52,704,790 |
| Jan 29, 2026 | 310.25 | 323.00 | 309.00 | 319.00 | 319.00 | 3.74% | 58,984,280 |