ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:ASELS)
Turkey · Delayed Price · Currency is TRY 347.00
-11.50 (-3.21%)
Oct 30, 2026, 6:09 PM GMT+3
IST:ASELS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 357.75 | 357.75 | 336.50 | 347.00 | 347.00 | -3.21% | 44,793,081 |
| Oct 28, 2026 | 343.75 | 360.00 | 343.25 | 358.50 | 358.50 | 5.21% | 26,050,618 |
| Oct 27, 2026 | 334.25 | 346.75 | 332.50 | 340.75 | 340.75 | 1.72% | 29,118,949 |
| Oct 26, 2026 | 340.00 | 343.25 | 331.00 | 335.00 | 335.00 | -0.89% | 39,666,104 |
| Oct 23, 2026 | 339.25 | 340.75 | 322.50 | 338.00 | 338.00 | -0.07% | 55,487,762 |
| Oct 22, 2026 | 345.75 | 350.75 | 333.75 | 338.25 | 338.25 | -2.17% | 39,085,999 |
| Oct 21, 2026 | 341.50 | 354.00 | 339.25 | 345.75 | 345.75 | 0.88% | 38,670,244 |
| Oct 20, 2026 | 322.75 | 344.75 | 318.50 | 342.75 | 342.75 | 6.36% | 44,504,933 |
| Oct 19, 2026 | 340.25 | 342.50 | 319.00 | 322.25 | 322.25 | -5.29% | 41,832,659 |
| Oct 16, 2026 | 347.00 | 348.25 | 334.75 | 340.25 | 340.25 | -3.06% | 38,813,398 |
| Oct 15, 2026 | 345.00 | 351.25 | 342.50 | 351.00 | 351.00 | 0.86% | 21,378,471 |
| Oct 14, 2026 | 348.50 | 351.50 | 344.00 | 348.00 | 348.00 | -0.78% | 19,569,974 |
| Oct 13, 2026 | 342.50 | 351.75 | 338.75 | 350.75 | 350.75 | 2.63% | 28,678,673 |
| Oct 12, 2026 | 352.00 | 353.00 | 341.50 | 341.75 | 341.75 | -2.70% | 20,316,316 |
| Oct 9, 2026 | 351.50 | 355.50 | 346.50 | 351.25 | 351.25 | 0.72% | 38,382,749 |
| Oct 8, 2026 | 351.50 | 354.00 | 340.25 | 348.75 | 348.75 | - | 37,459,105 |
| Oct 7, 2026 | 377.25 | 377.25 | 346.75 | 348.75 | 348.75 | -7.25% | 47,872,999 |
| Oct 6, 2026 | 373.50 | 379.00 | 364.25 | 376.00 | 376.00 | 1.21% | 35,668,280 |
| Oct 5, 2026 | 378.00 | 384.25 | 370.00 | 371.50 | 371.50 | 2.41% | 33,929,559 |
| Oct 2, 2026 | 375.00 | 378.00 | 360.25 | 362.75 | 362.75 | -1.96% | 47,196,188 |
| Oct 1, 2026 | 342.00 | 370.00 | 342.00 | 370.00 | 370.00 | 9.96% | 71,906,664 |
| Sep 30, 2026 | 338.50 | 349.25 | 334.25 | 336.50 | 336.50 | -0.59% | 51,610,580 |
| Sep 29, 2026 | 367.25 | 367.75 | 338.50 | 338.50 | 338.50 | -7.83% | 42,040,281 |
| Sep 28, 2026 | 370.00 | 370.00 | 357.25 | 367.25 | 367.25 | -1.34% | 24,903,811 |
| Sep 25, 2026 | 368.25 | 374.50 | 368.25 | 372.25 | 372.25 | 1.22% | 18,048,971 |
| Sep 24, 2026 | 381.00 | 383.75 | 367.25 | 367.75 | 367.75 | -3.60% | 19,974,718 |
| Sep 23, 2026 | 379.00 | 386.00 | 377.00 | 381.50 | 381.50 | 1.87% | 25,790,079 |
| Sep 22, 2026 | 378.00 | 383.75 | 373.50 | 374.50 | 374.50 | -0.93% | 19,564,289 |
| Sep 21, 2026 | 373.00 | 381.75 | 364.00 | 378.00 | 378.00 | 1.41% | 33,482,697 |
| Sep 18, 2026 | 379.75 | 380.75 | 371.00 | 372.75 | 372.75 | -1.84% | 23,957,969 |
| Sep 17, 2026 | 360.00 | 383.25 | 357.00 | 379.75 | 379.75 | 5.49% | 40,373,803 |
| Sep 16, 2026 | 378.00 | 381.75 | 347.50 | 360.00 | 360.00 | -4.51% | 46,419,314 |
| Sep 15, 2026 | 375.50 | 379.50 | 368.25 | 377.00 | 377.00 | 1.21% | 26,299,817 |
| Sep 14, 2026 | 390.25 | 391.00 | 370.75 | 372.50 | 372.50 | -5.40% | 35,221,158 |
| Sep 11, 2026 | 398.50 | 400.75 | 391.50 | 393.75 | 393.75 | -1.19% | 24,340,606 |
| Sep 10, 2026 | 404.00 | 407.00 | 390.25 | 398.50 | 398.50 | -0.93% | 26,436,478 |
| Sep 9, 2026 | 392.00 | 406.25 | 391.00 | 402.25 | 402.25 | 3.14% | 49,335,597 |
| Sep 8, 2026 | 392.00 | 392.00 | 384.00 | 390.00 | 390.00 | -0.64% | 26,814,796 |
| Sep 7, 2026 | 390.25 | 398.75 | 390.25 | 392.50 | 392.50 | 1.09% | 28,176,860 |
| Sep 4, 2026 | 380.50 | 393.75 | 379.75 | 388.25 | 388.25 | 2.10% | 33,219,537 |
| Sep 3, 2026 | 383.50 | 388.50 | 373.00 | 380.25 | 380.25 | -0.13% | 26,909,299 |
| Sep 2, 2026 | 385.50 | 391.75 | 380.75 | 380.75 | 380.75 | -0.98% | 23,651,001 |
| Sep 1, 2026 | 386.75 | 396.50 | 382.50 | 384.50 | 384.50 | -0.45% | 32,059,546 |
| Aug 31, 2026 | 404.25 | 406.75 | 385.25 | 386.25 | 386.25 | -4.39% | 33,990,305 |
| Aug 28, 2026 | 403.75 | 411.00 | 402.00 | 404.00 | 404.00 | 0.06% | 26,903,505 |
| Aug 27, 2026 | 400.00 | 408.00 | 393.50 | 403.75 | 403.75 | 1.38% | 31,779,482 |
| Aug 26, 2026 | 404.25 | 405.25 | 396.00 | 398.25 | 398.25 | -1.36% | 29,752,710 |
| Aug 25, 2026 | 399.75 | 412.75 | 396.50 | 403.75 | 403.75 | 1.00% | 38,377,691 |
| Aug 24, 2026 | 406.00 | 410.00 | 396.75 | 399.75 | 399.75 | -0.87% | 32,277,245 |
| Aug 21, 2026 | 403.00 | 408.00 | 400.00 | 403.25 | 403.25 | 0.25% | 31,717,255 |