ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:ASELS)
Turkey · Delayed Price · Currency is TRY 175.00
-7.00 (-3.85%)
Sep 5, 2025, 6:09 PM GMT+3
IST:ASELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |