ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:ASELS)
Turkey · Delayed Price · Currency is TRY 181.30
+2.30 (1.28%)
Aug 8, 2025, 4:46 PM GMT+3
Sumo Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 180.30 | 182.30 | 180.00 | 181.40 | 181.40 | 1.34% | 9,456,692 |
| Aug 7, 2025 | 182.10 | 183.50 | 178.10 | 179.00 | 179.00 | -1.43% | 20,949,472 |
| 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 |
| Jul 18, 2025 | 162.50 | 168.90 | 162.50 | 166.20 | 166.20 | 2.66% | 41,835,450 |
| Jul 17, 2025 | 161.00 | 166.20 | 160.40 | 161.90 | 161.90 | 0.12% | 33,834,459 |
| Jul 16, 2025 | 155.50 | 165.40 | 154.70 | 161.70 | 161.70 | 3.99% | 62,542,623 |
| Jul 14, 2025 | 153.90 | 157.00 | 151.40 | 155.50 | 155.50 | 0.97% | 31,432,471 |
| Jul 11, 2025 | 152.50 | 154.80 | 151.90 | 154.00 | 154.00 | 0.98% | 26,734,047 |
| Jul 10, 2025 | 151.20 | 154.20 | 149.40 | 152.50 | 152.50 | 1.87% | 33,507,736 |
| Jul 9, 2025 | 152.30 | 152.80 | 147.40 | 149.70 | 149.70 | -1.64% | 32,979,888 |
| Jul 8, 2025 | 152.50 | 153.50 | 151.60 | 152.20 | 152.20 | 0.59% | 26,600,839 |
| Jul 7, 2025 | 150.40 | 151.60 | 148.50 | 151.30 | 151.30 | 0.07% | 22,896,439 |
| Jul 4, 2025 | 151.00 | 151.70 | 149.00 | 151.20 | 151.20 | 0.93% | 28,607,255 |
| Jul 3, 2025 | 146.70 | 150.50 | 146.70 | 149.80 | 149.80 | 2.88% | 42,289,082 |
| Jul 2, 2025 | 149.00 | 150.60 | 145.50 | 145.60 | 145.60 | -1.89% | 35,818,693 |
| Jul 1, 2025 | 150.80 | 153.20 | 148.00 | 148.40 | 148.40 | -1.59% | 26,946,538 |
| Jun 30, 2025 | 146.50 | 151.90 | 145.10 | 150.80 | 150.80 | 2.94% | 44,361,621 |
| Jun 27, 2025 | 140.70 | 146.50 | 140.50 | 146.50 | 146.50 | 4.42% | 35,646,531 |
| Jun 26, 2025 | 148.90 | 149.60 | 140.30 | 140.30 | 140.30 | -5.46% | 22,953,982 |
| Jun 25, 2025 | 143.40 | 150.00 | 143.10 | 148.40 | 148.40 | 4.07% | 39,703,153 |
| Jun 24, 2025 | 143.10 | 144.00 | 138.60 | 142.60 | 142.60 | -3.06% | 44,459,926 |
| Jun 23, 2025 | 146.40 | 147.80 | 143.90 | 147.10 | 147.10 | 0.55% | 33,863,987 |
| Jun 20, 2025 | 144.00 | 146.90 | 143.30 | 146.30 | 146.30 | 1.53% | 31,320,852 |
| Jun 19, 2025 | 142.00 | 145.40 | 141.70 | 144.10 | 144.10 | 1.84% | 30,274,928 |
| Jun 18, 2025 | 144.60 | 145.60 | 141.20 | 141.50 | 141.50 | -2.08% | 23,678,474 |
| Jun 17, 2025 | 139.50 | 145.50 | 138.60 | 144.50 | 144.50 | 4.03% | 45,384,727 |
| Jun 16, 2025 | 141.50 | 145.00 | 138.50 | 138.90 | 138.90 | -1.84% | 33,034,762 |
| Jun 13, 2025 | 149.10 | 150.70 | 140.70 | 141.50 | 141.50 | -2.21% | 48,698,994 |
| Jun 12, 2025 | 144.40 | 148.20 | 141.90 | 144.70 | 144.70 | 2.41% | 52,557,913 |
| Jun 11, 2025 | 140.20 | 142.90 | 138.20 | 141.30 | 141.30 | 1.51% | 40,042,707 |
| Jun 10, 2025 | 139.00 | 141.10 | 137.50 | 139.20 | 139.20 | -0.22% | 29,996,112 |
| Jun 5, 2025 | 134.40 | 139.70 | 134.00 | 139.50 | 139.50 | 3.56% | 15,261,303 |
| Jun 4, 2025 | 127.90 | 135.00 | 127.90 | 134.70 | 134.70 | 5.56% | 39,191,709 |
| Jun 3, 2025 | 129.40 | 130.40 | 126.90 | 127.60 | 127.60 | -1.31% | 32,067,776 |
| Jun 2, 2025 | 130.70 | 132.60 | 129.20 | 129.30 | 129.30 | -0.23% | 20,620,160 |
| May 30, 2025 | 131.60 | 132.60 | 128.60 | 129.60 | 129.60 | -1.97% | 29,057,534 |
| May 29, 2025 | 135.20 | 136.20 | 131.00 | 132.20 | 132.20 | -2.15% | 19,670,153 |
| May 28, 2025 | 138.00 | 138.70 | 134.10 | 135.10 | 135.10 | -1.82% | 20,977,030 |