ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:ASELS)
Turkey · Delayed Price · Currency is TRY 302.50
+5.75 (1.94%)
At close: Feb 4, 2026
IST:ASELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 302.75 | 303.00 | 289.50 | 289.75 | - | -4.21% | 29,748,569 |
| 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 |
| Jan 28, 2026 | 312.25 | 316.25 | 307.50 | 307.50 | 307.50 | -0.97% | 54,249,530 |
| Jan 27, 2026 | 328.50 | 333.50 | 308.00 | 310.50 | 310.50 | -3.94% | 70,509,406 |
| Jan 26, 2026 | 300.75 | 324.25 | 300.75 | 323.25 | 323.25 | 7.48% | 64,694,540 |
| Jan 23, 2026 | 302.75 | 306.75 | 296.75 | 300.75 | 300.75 | 0.17% | 51,219,150 |
| Jan 22, 2026 | 295.00 | 304.75 | 287.50 | 300.25 | 300.25 | -0.99% | 85,121,177 |
| Jan 21, 2026 | 338.50 | 339.25 | 303.25 | 303.25 | 303.25 | -9.95% | 109,808,700 |
| Jan 20, 2026 | 317.50 | 338.25 | 317.00 | 336.75 | 336.75 | 6.57% | 72,992,310 |
| Jan 19, 2026 | 310.00 | 325.00 | 305.75 | 316.00 | 316.00 | 2.18% | 53,303,140 |
| Jan 16, 2026 | 303.25 | 312.50 | 301.00 | 309.25 | 309.25 | 2.23% | 50,489,702 |
| Jan 15, 2026 | 289.25 | 304.50 | 285.75 | 302.50 | 302.50 | 5.03% | 56,958,581 |
| Jan 14, 2026 | 292.00 | 292.50 | 283.00 | 288.00 | 288.00 | -0.60% | 46,225,434 |
| Jan 13, 2026 | 283.00 | 292.75 | 282.50 | 289.75 | 289.75 | 2.39% | 55,044,032 |
| Jan 12, 2026 | 285.75 | 294.75 | 280.00 | 283.00 | 283.00 | 1.07% | 73,292,826 |
| 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 |