ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:ASELS)
Turkey · Delayed Price · Currency is TRY 280.00
+17.25 (6.57%)
At close: Jan 9, 2026
IST:ASELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 265.00 | 280.00 | 263.50 | 280.00 | 280.00 | 6.57% | 46,746,600 |
| Jan 8, 2026 | 264.00 | 268.50 | 260.25 | 262.75 | 262.75 | -0.28% | 39,424,300 |
| Jan 7, 2026 | 259.00 | 270.00 | 257.75 | 263.50 | 263.50 | 2.53% | 46,562,786 |
| Jan 6, 2026 | 240.00 | 258.00 | 238.80 | 257.00 | 257.00 | 7.08% | 54,994,067 |
| Jan 5, 2026 | 233.00 | 242.50 | 233.00 | 240.00 | 240.00 | 4.26% | 34,329,300 |
| Jan 2, 2026 | 232.00 | 233.70 | 228.50 | 230.20 | 230.20 | -0.65% | 20,364,260 |
| Dec 31, 2025 | 229.80 | 237.30 | 229.20 | 231.70 | 231.70 | 1.18% | 33,390,707 |
| Dec 30, 2025 | 222.00 | 231.30 | 222.00 | 229.00 | 229.00 | 3.62% | 34,829,885 |
| Dec 29, 2025 | 226.30 | 228.00 | 221.00 | 221.00 | 221.00 | -2.26% | 23,826,351 |
| Dec 26, 2025 | 222.70 | 227.00 | 222.00 | 226.10 | 226.10 | 1.53% | 21,511,696 |
| Dec 25, 2025 | 225.20 | 228.00 | 220.30 | 222.70 | 222.70 | -0.89% | 13,579,320 |
| Dec 24, 2025 | 221.60 | 229.50 | 221.00 | 224.70 | 224.70 | 1.35% | 33,914,590 |
| Dec 23, 2025 | 212.60 | 223.90 | 211.80 | 221.70 | 221.70 | 4.18% | 43,793,580 |
| Dec 22, 2025 | 211.80 | 216.30 | 209.70 | 212.80 | 212.80 | 0.81% | 30,091,970 |
| Dec 19, 2025 | 204.40 | 211.30 | 204.20 | 211.10 | 211.10 | 3.28% | 32,709,015 |
| Dec 18, 2025 | 202.00 | 205.90 | 201.80 | 204.40 | 204.40 | 1.69% | 27,863,503 |
| Dec 17, 2025 | 209.30 | 209.60 | 200.00 | 201.00 | 201.00 | -3.97% | 33,541,310 |
| Dec 16, 2025 | 212.20 | 212.60 | 207.00 | 209.30 | 209.30 | -1.37% | 21,233,845 |
| Dec 15, 2025 | 207.00 | 214.20 | 205.90 | 212.20 | 212.20 | 4.02% | 36,336,870 |
| Dec 12, 2025 | 205.00 | 207.10 | 203.30 | 204.00 | 204.00 | -0.44% | 16,173,220 |
| Dec 11, 2025 | 206.80 | 209.90 | 204.50 | 204.90 | 204.90 | -0.44% | 26,064,583 |
| Dec 10, 2025 | 202.00 | 209.90 | 200.90 | 205.80 | 205.80 | 1.88% | 52,526,260 |
| Dec 9, 2025 | 193.80 | 202.80 | 191.90 | 202.00 | 202.00 | 4.28% | 40,458,130 |
| Dec 8, 2025 | 190.00 | 194.40 | 186.70 | 193.70 | 193.70 | 2.92% | 27,158,080 |
| Dec 5, 2025 | 185.10 | 188.70 | 184.10 | 188.20 | 188.20 | 1.67% | 14,533,180 |
| Dec 4, 2025 | 185.70 | 187.60 | 183.00 | 185.10 | 185.10 | -0.43% | 14,532,950 |
| Dec 3, 2025 | 187.70 | 191.80 | 185.70 | 185.90 | 185.90 | -0.96% | 25,981,240 |
| Dec 2, 2025 | 187.10 | 188.90 | 185.50 | 187.70 | 187.70 | 0.27% | 19,794,220 |
| Dec 1, 2025 | 183.40 | 188.20 | 181.50 | 187.20 | 187.20 | 2.07% | 18,915,360 |
| Nov 28, 2025 | 184.50 | 185.00 | 182.80 | 183.40 | 183.40 | -0.60% | 13,710,750 |
| Nov 27, 2025 | 184.30 | 186.10 | 183.40 | 184.50 | 184.50 | 0.22% | 13,460,540 |
| Nov 26, 2025 | 180.30 | 185.70 | 180.10 | 184.10 | 184.10 | 2.22% | 23,280,240 |
| Nov 25, 2025 | 185.00 | 185.40 | 179.40 | 180.10 | 180.10 | -2.33% | 28,775,390 |
| Nov 24, 2025 | 184.50 | 185.10 | 181.60 | 184.40 | 184.17 | -0.16% | 25,804,960 |
| Nov 21, 2025 | 183.70 | 186.00 | 181.60 | 184.70 | 184.46 | -0.05% | 27,716,400 |
| Nov 20, 2025 | 185.10 | 186.80 | 183.50 | 184.80 | 184.56 | 0.27% | 22,196,250 |
| Nov 19, 2025 | 188.20 | 191.20 | 184.20 | 184.30 | 184.07 | -2.07% | 36,852,150 |
| Nov 18, 2025 | 188.30 | 189.90 | 184.60 | 188.20 | 187.96 | -0.05% | 28,742,270 |
| Nov 17, 2025 | 178.30 | 189.20 | 178.00 | 188.30 | 188.06 | 6.99% | 45,680,460 |
| Nov 14, 2025 | 177.80 | 177.80 | 171.50 | 176.00 | 175.78 | -1.01% | 32,083,980 |
| Nov 13, 2025 | 183.80 | 184.70 | 177.30 | 177.80 | 177.57 | -3.16% | 21,915,530 |
| Nov 12, 2025 | 183.00 | 186.10 | 181.20 | 183.60 | 183.37 | 1.21% | 23,347,870 |
| Nov 11, 2025 | 188.30 | 188.80 | 180.10 | 181.40 | 181.17 | -2.68% | 34,898,250 |
| Nov 10, 2025 | 186.00 | 188.60 | 184.00 | 186.40 | 186.16 | 0.70% | 25,412,470 |
| Nov 7, 2025 | 187.50 | 189.90 | 184.70 | 185.10 | 184.86 | -1.23% | 25,678,770 |
| Nov 6, 2025 | 194.40 | 195.70 | 187.40 | 187.40 | 187.16 | -3.45% | 42,870,800 |
| Nov 5, 2025 | 199.00 | 204.20 | 193.10 | 194.10 | 193.85 | -1.62% | 44,519,400 |
| Nov 4, 2025 | 202.60 | 203.90 | 195.80 | 197.30 | 197.05 | -2.62% | 23,546,190 |
| Nov 3, 2025 | 204.50 | 206.00 | 201.50 | 202.60 | 202.34 | -0.49% | 25,081,750 |
| Oct 31, 2025 | 206.00 | 208.00 | 201.40 | 203.60 | 203.34 | -1.02% | 26,205,350 |