ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:ASELS)
Turkey · Delayed Price · Currency is TRY 410.00
+32.25 (8.54%)
May 22, 2026, 6:09 PM GMT+3
IST:ASELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 370.50 | 412.00 | 370.50 | 410.00 | 410.00 | 8.54% | 28,358,776 |
| May 21, 2026 | 397.75 | 409.25 | 377.75 | 377.75 | 377.75 | -4.00% | 20,097,708 |
| May 20, 2026 | 402.00 | 403.25 | 389.25 | 393.50 | 393.50 | -2.11% | 21,017,800 |
| May 18, 2026 | 416.75 | 419.00 | 402.00 | 402.00 | 402.00 | -3.13% | 14,506,796 |
| May 15, 2026 | 415.50 | 419.00 | 410.50 | 415.00 | 415.00 | -0.12% | 15,045,510 |
| May 14, 2026 | 414.75 | 421.00 | 413.75 | 415.50 | 415.50 | 0.67% | 10,379,850 |
| May 13, 2026 | 420.00 | 423.50 | 410.75 | 412.75 | 412.75 | -1.55% | 13,698,860 |
| May 12, 2026 | 433.00 | 433.25 | 419.25 | 419.25 | 419.25 | -2.90% | 13,835,480 |
| May 11, 2026 | 430.00 | 438.75 | 425.00 | 431.75 | 431.75 | 0.76% | 21,073,940 |
| May 8, 2026 | 431.00 | 434.50 | 426.25 | 428.50 | 428.50 | 0.12% | 17,958,230 |
| May 7, 2026 | 437.00 | 437.00 | 423.00 | 428.00 | 428.00 | -1.38% | 17,211,140 |
| May 6, 2026 | 430.75 | 450.00 | 429.50 | 434.00 | 434.00 | 1.58% | 30,033,220 |
| May 5, 2026 | 432.75 | 434.50 | 424.25 | 427.25 | 427.25 | -1.04% | 15,706,660 |
| May 4, 2026 | 422.00 | 443.50 | 421.50 | 431.75 | 431.75 | 2.74% | 35,686,200 |
| Apr 30, 2026 | 427.25 | 431.00 | 418.25 | 420.25 | 420.25 | -1.23% | 27,047,310 |
| Apr 29, 2026 | 415.50 | 434.25 | 415.50 | 425.50 | 425.50 | 2.65% | 38,292,600 |
| Apr 28, 2026 | 420.75 | 424.75 | 414.25 | 414.50 | 414.50 | -0.12% | 28,763,380 |
| Apr 27, 2026 | 393.75 | 416.25 | 391.00 | 415.00 | 415.00 | 5.87% | 31,236,850 |
| Apr 24, 2026 | 399.00 | 404.50 | 390.25 | 392.00 | 392.00 | -1.13% | 18,264,060 |
| Apr 22, 2026 | 399.00 | 406.75 | 391.00 | 396.50 | 396.50 | - | 23,228,300 |
| Apr 21, 2026 | 409.00 | 412.25 | 396.50 | 396.50 | 396.50 | -2.82% | 13,215,880 |
| Apr 20, 2026 | 418.00 | 421.50 | 408.00 | 408.00 | 408.00 | -1.45% | 17,267,180 |
| Apr 17, 2026 | 412.50 | 417.50 | 407.00 | 414.00 | 414.00 | 0.73% | 20,981,000 |
| Apr 16, 2026 | 420.00 | 422.50 | 406.00 | 411.00 | 411.00 | -1.38% | 15,450,020 |
| Apr 15, 2026 | 412.25 | 421.25 | 411.25 | 416.75 | 416.75 | 1.21% | 21,183,260 |
| Apr 14, 2026 | 415.75 | 425.25 | 408.50 | 411.75 | 411.75 | -0.84% | 38,474,450 |
| Apr 13, 2026 | 398.75 | 429.00 | 388.50 | 415.25 | 415.25 | 4.20% | 77,119,320 |
| Apr 10, 2026 | 377.00 | 399.50 | 376.50 | 398.50 | 398.50 | 5.77% | 34,383,160 |
| Apr 9, 2026 | 362.25 | 379.00 | 362.25 | 376.75 | 376.75 | 4.00% | 35,915,320 |
| Apr 8, 2026 | 341.50 | 366.50 | 338.00 | 362.25 | 362.25 | 5.92% | 53,570,210 |
| Apr 7, 2026 | 338.50 | 344.75 | 337.00 | 342.00 | 342.00 | 1.48% | 21,595,110 |
| Apr 6, 2026 | 330.50 | 342.50 | 327.75 | 337.00 | 337.00 | 1.97% | 21,266,430 |
| Apr 3, 2026 | 336.50 | 338.50 | 330.00 | 330.50 | 330.50 | -1.78% | 12,968,320 |
| Apr 2, 2026 | 325.00 | 336.50 | 323.25 | 336.50 | 336.50 | 5.07% | 24,822,090 |
| Apr 1, 2026 | 321.50 | 327.50 | 317.75 | 320.25 | 320.25 | - | 17,723,480 |
| Mar 31, 2026 | 321.00 | 324.75 | 316.00 | 320.25 | 320.25 | -0.08% | 18,067,510 |
| Mar 30, 2026 | 330.75 | 332.75 | 320.50 | 320.50 | 320.50 | -3.10% | 18,317,230 |
| Mar 27, 2026 | 340.00 | 341.00 | 328.00 | 330.75 | 330.75 | -2.14% | 14,929,450 |
| Mar 26, 2026 | 340.00 | 343.25 | 335.00 | 338.00 | 338.00 | 0.15% | 22,025,310 |
| Mar 25, 2026 | 352.00 | 355.00 | 337.00 | 337.50 | 337.50 | -4.12% | 23,956,540 |
| Mar 24, 2026 | 353.25 | 359.00 | 347.00 | 352.00 | 352.00 | -0.35% | 30,707,910 |
| Mar 23, 2026 | 338.75 | 356.50 | 338.00 | 353.25 | 353.25 | 4.28% | 44,437,390 |
| Mar 19, 2026 | 348.00 | 351.50 | 338.75 | 338.75 | 338.75 | -2.87% | 12,565,800 |
| Mar 18, 2026 | 341.00 | 355.50 | 338.00 | 348.75 | 348.75 | 2.20% | 41,934,780 |
| Mar 17, 2026 | 321.75 | 343.75 | 321.50 | 341.25 | 341.25 | 6.47% | 33,575,820 |
| Mar 16, 2026 | 324.00 | 328.25 | 314.75 | 320.50 | 320.50 | -0.54% | 18,105,420 |
| Mar 13, 2026 | 330.00 | 333.50 | 320.25 | 322.25 | 322.25 | -2.35% | 22,428,190 |
| Mar 12, 2026 | 336.75 | 338.25 | 329.75 | 330.00 | 330.00 | -1.71% | 23,419,970 |
| Mar 11, 2026 | 334.50 | 335.75 | 326.50 | 335.75 | 335.75 | 0.45% | 19,131,970 |
| Mar 10, 2026 | 319.25 | 336.00 | 319.25 | 334.25 | 334.25 | 4.78% | 30,058,020 |