ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:ASELS)
Turkey · Delayed Price · Currency is TRY 194.90
-9.10 (-4.46%)
Oct 17, 2025, 6:09 PM GMT+3
IST:ASELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 204.00 | 205.10 | 193.60 | 194.90 | 194.90 | -4.46% | 28,317,714 |
| Oct 16, 2025 | 207.40 | 210.60 | 203.80 | 204.00 | 204.00 | -1.69% | 22,182,650 |
| Oct 15, 2025 | 212.10 | 212.50 | 203.10 | 207.50 | 207.50 | -2.12% | 33,134,559 |
| Oct 14, 2025 | 214.00 | 216.90 | 210.10 | 212.00 | 212.00 | -0.93% | 20,036,093 |
| Oct 13, 2025 | 211.30 | 215.90 | 209.60 | 214.00 | 214.00 | 0.23% | 19,071,746 |
| Oct 10, 2025 | 219.20 | 220.00 | 212.10 | 213.50 | 213.50 | -2.60% | 29,717,793 |
| Oct 9, 2025 | 215.00 | 223.30 | 209.50 | 219.20 | 219.20 | 1.67% | 40,301,031 |
| Oct 8, 2025 | 209.40 | 216.20 | 208.40 | 215.60 | 215.60 | 2.91% | 27,020,145 |
| Oct 7, 2025 | 215.40 | 217.00 | 206.50 | 209.50 | 209.50 | -2.65% | 32,163,159 |
| Oct 6, 2025 | 216.20 | 217.20 | 213.00 | 215.20 | 215.20 | -0.42% | 20,279,138 |
| Oct 3, 2025 | 218.20 | 219.60 | 212.90 | 216.10 | 216.10 | -0.41% | 24,107,108 |
| Oct 2, 2025 | 218.20 | 221.90 | 216.00 | 217.00 | 217.00 | -0.50% | 28,112,699 |
| Oct 1, 2025 | 215.10 | 218.70 | 207.10 | 218.10 | 218.10 | 1.44% | 41,278,766 |
| Sep 30, 2025 | 216.50 | 219.10 | 213.30 | 215.00 | 215.00 | -0.60% | 39,223,793 |
| Sep 29, 2025 | 217.30 | 220.50 | 213.60 | 216.30 | 216.30 | -0.46% | 28,386,846 |
| Sep 26, 2025 | 218.00 | 222.30 | 214.10 | 217.30 | 217.30 | -0.46% | 44,830,105 |
| Sep 25, 2025 | 219.00 | 220.80 | 215.60 | 218.30 | 218.30 | 0.37% | 35,589,650 |
| Sep 24, 2025 | 211.60 | 217.80 | 207.60 | 217.50 | 217.50 | 2.98% | 41,049,717 |
| Sep 23, 2025 | 212.80 | 214.50 | 209.30 | 211.20 | 211.20 | -1.12% | 31,683,071 |
| Sep 22, 2025 | 210.00 | 218.20 | 205.30 | 213.60 | 213.60 | 4.50% | 68,105,717 |
| Sep 19, 2025 | 192.40 | 204.40 | 191.70 | 204.40 | 204.40 | 6.35% | 45,499,411 |
| Sep 18, 2025 | 194.60 | 196.80 | 191.40 | 192.20 | 192.20 | -0.98% | 20,834,723 |
| Sep 17, 2025 | 195.20 | 199.30 | 194.10 | 194.10 | 194.10 | -0.56% | 31,237,472 |
| Sep 16, 2025 | 185.20 | 196.50 | 184.80 | 195.20 | 195.20 | 5.40% | 53,887,807 |
| Sep 15, 2025 | 173.70 | 186.40 | 171.90 | 185.20 | 185.20 | 6.50% | 39,453,729 |
| Sep 12, 2025 | 172.10 | 176.90 | 171.30 | 173.90 | 173.90 | 1.05% | 21,574,800 |
| Sep 11, 2025 | 177.40 | 177.70 | 171.10 | 172.10 | 172.10 | -2.99% | 24,580,157 |
| Sep 10, 2025 | 180.10 | 180.90 | 174.60 | 177.40 | 177.40 | 2.13% | 39,929,582 |
| Sep 9, 2025 | 173.50 | 174.50 | 170.80 | 173.70 | 173.70 | 0.12% | 23,875,219 |
| Sep 8, 2025 | 173.80 | 175.60 | 172.00 | 173.50 | 173.50 | -0.86% | 14,491,964 |
| Sep 5, 2025 | 182.10 | 182.60 | 175.00 | 175.00 | 175.00 | -3.85% | 22,814,460 |
| Sep 4, 2025 | 178.80 | 184.20 | 178.70 | 182.00 | 182.00 | 1.79% | 24,151,693 |
| Sep 3, 2025 | 173.00 | 179.00 | 170.70 | 178.80 | 178.80 | 2.64% | 27,613,522 |
| Sep 2, 2025 | 179.00 | 179.60 | 168.70 | 174.20 | 174.20 | -2.41% | 25,999,625 |
| Sep 1, 2025 | 183.50 | 184.90 | 178.20 | 178.50 | 178.50 | -2.62% | 23,196,336 |
| Aug 29, 2025 | 183.80 | 187.50 | 183.00 | 183.30 | 183.30 | -0.27% | 35,688,973 |
| Aug 28, 2025 | 185.00 | 186.80 | 183.00 | 183.80 | 183.80 | 0.27% | 19,222,348 |
| Aug 27, 2025 | 185.40 | 185.40 | 181.90 | 183.30 | 183.30 | -1.19% | 18,713,287 |
| Aug 26, 2025 | 180.50 | 186.00 | 179.10 | 185.50 | 185.50 | 2.94% | 33,825,828 |
| Aug 25, 2025 | 182.50 | 183.10 | 179.70 | 180.20 | 180.20 | -0.72% | 14,214,828 |
| Aug 22, 2025 | 180.30 | 182.90 | 179.00 | 181.50 | 181.50 | 0.67% | 24,210,182 |
| Aug 21, 2025 | 182.40 | 183.30 | 178.70 | 180.30 | 180.30 | -0.66% | 20,439,294 |
| Aug 20, 2025 | 173.70 | 182.50 | 173.20 | 181.50 | 181.50 | 5.28% | 38,944,686 |
| Aug 19, 2025 | 172.20 | 173.20 | 169.60 | 172.40 | 172.40 | 0.41% | 16,197,940 |
| Aug 18, 2025 | 170.40 | 172.50 | 167.00 | 171.70 | 171.70 | 0.76% | 22,600,903 |
| Aug 15, 2025 | 170.40 | 172.10 | 169.10 | 170.40 | 170.40 | 0.24% | 14,923,094 |
| Aug 14, 2025 | 174.50 | 175.40 | 168.80 | 170.00 | 170.00 | -2.41% | 16,553,058 |
| Aug 13, 2025 | 172.00 | 175.90 | 170.40 | 174.20 | 174.20 | 1.28% | 25,254,554 |
| Aug 12, 2025 | 178.70 | 179.00 | 172.00 | 172.00 | 172.00 | -3.75% | 21,753,767 |
| Aug 11, 2025 | 181.60 | 181.70 | 178.60 | 178.70 | 178.70 | -1.00% | 13,886,398 |