ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:ASELS)
Turkey · Delayed Price · Currency is TRY 188.20
+3.10 (1.67%)
At close: Dec 5, 2025
IST:ASELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 211.40 | 211.90 | 205.70 | 205.70 | 205.44 | -2.70% | 24,507,400 |
| Oct 28, 2025 | 209.10 | 211.40 | 207.00 | 211.40 | 211.13 | 1.25% | 12,129,560 |
| Oct 27, 2025 | 204.20 | 209.00 | 200.60 | 208.80 | 208.53 | 2.40% | 31,221,460 |
| Oct 24, 2025 | 207.80 | 215.70 | 203.90 | 203.90 | 203.64 | -1.26% | 53,541,260 |
| Oct 23, 2025 | 209.00 | 211.40 | 205.90 | 206.50 | 206.24 | -0.53% | 26,059,010 |
| Oct 22, 2025 | 205.90 | 216.20 | 205.90 | 207.60 | 207.34 | 0.97% | 28,052,720 |
| Oct 21, 2025 | 204.10 | 207.40 | 202.60 | 205.60 | 205.34 | 0.83% | 21,489,360 |
| Oct 20, 2025 | 195.30 | 206.20 | 190.50 | 203.90 | 203.64 | 4.62% | 39,630,980 |
| Oct 17, 2025 | 204.00 | 205.10 | 193.60 | 194.90 | 194.65 | -4.46% | 28,317,710 |
| Oct 16, 2025 | 207.40 | 210.60 | 203.80 | 204.00 | 203.74 | -1.69% | 22,182,650 |
| Oct 15, 2025 | 212.10 | 212.50 | 203.10 | 207.50 | 207.24 | -2.12% | 33,134,550 |
| Oct 14, 2025 | 214.00 | 216.90 | 210.10 | 212.00 | 211.73 | -0.93% | 20,036,090 |
| Oct 13, 2025 | 211.30 | 215.90 | 209.60 | 214.00 | 213.73 | 0.23% | 19,071,740 |
| Oct 10, 2025 | 219.20 | 220.00 | 212.10 | 213.50 | 213.23 | -2.60% | 29,717,790 |
| Oct 9, 2025 | 215.00 | 223.30 | 209.50 | 219.20 | 218.92 | 1.67% | 40,301,030 |
| Oct 8, 2025 | 209.40 | 216.20 | 208.40 | 215.60 | 215.33 | 2.91% | 27,020,140 |
| Oct 7, 2025 | 215.40 | 217.00 | 206.50 | 209.50 | 209.23 | -2.65% | 32,163,150 |
| Oct 6, 2025 | 216.20 | 217.20 | 213.00 | 215.20 | 214.93 | -0.42% | 20,279,130 |
| Oct 3, 2025 | 218.20 | 219.60 | 212.90 | 216.10 | 215.83 | -0.41% | 24,107,100 |
| Oct 2, 2025 | 218.20 | 221.90 | 216.00 | 217.00 | 216.72 | -0.50% | 28,112,690 |
| Oct 1, 2025 | 215.10 | 218.70 | 207.10 | 218.10 | 217.82 | 1.44% | 41,278,760 |
| Sep 30, 2025 | 216.50 | 219.10 | 213.30 | 215.00 | 214.73 | -0.60% | 39,223,790 |
| Sep 29, 2025 | 217.30 | 220.50 | 213.60 | 216.30 | 216.02 | -0.46% | 28,386,840 |
| Sep 26, 2025 | 218.00 | 222.30 | 214.10 | 217.30 | 217.02 | -0.46% | 44,830,100 |