ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:ASELS)
Turkey · Delayed Price · Currency is TRY 217.30
-1.00 (-0.46%)
Sep 26, 2025, 6:09 PM GMT+3
IST:ASELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 180.30 | 182.70 | 179.80 | 180.50 | 180.50 | 0.84% | 20,700,951 |
| Aug 7, 2025 | 182.10 | 183.50 | 178.10 | 179.00 | 179.00 | -1.43% | 21,739,606 |
| Aug 6, 2025 | 186.00 | 188.40 | 179.60 | 181.60 | 181.60 | -1.89% | 36,492,060 |
| Aug 5, 2025 | 188.50 | 188.70 | 185.10 | 185.10 | 185.10 | -1.80% | 14,575,760 |
| Aug 4, 2025 | 186.30 | 188.50 | 183.80 | 188.50 | 188.50 | 2.22% | 20,992,141 |
| Aug 1, 2025 | 188.00 | 188.70 | 183.50 | 184.40 | 184.40 | -1.39% | 20,662,476 |
| Jul 31, 2025 | 180.50 | 187.00 | 180.50 | 187.00 | 187.00 | 3.72% | 36,147,227 |
| Jul 30, 2025 | 179.00 | 181.60 | 176.60 | 180.30 | 180.30 | 0.56% | 25,425,784 |
| Jul 29, 2025 | 181.30 | 182.30 | 177.30 | 179.30 | 179.30 | -1.10% | 20,734,021 |
| Jul 28, 2025 | 184.30 | 185.00 | 178.70 | 181.30 | 181.30 | -1.04% | 20,263,642 |
| Jul 25, 2025 | 183.10 | 187.00 | 182.50 | 183.20 | 183.20 | 0.33% | 25,124,710 |
| Jul 24, 2025 | 180.60 | 187.70 | 178.50 | 182.60 | 182.60 | 1.39% | 41,750,398 |
| Jul 23, 2025 | 178.30 | 181.80 | 177.20 | 180.10 | 180.10 | 2.04% | 37,748,666 |
| Jul 22, 2025 | 177.60 | 178.40 | 173.70 | 176.50 | 176.50 | -0.17% | 28,536,377 |
| Jul 21, 2025 | 166.80 | 176.90 | 166.80 | 176.80 | 176.80 | 6.38% | 33,414,388 |