ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:ASELS)
Turkey · Delayed Price · Currency is TRY 351.25
+2.50 (0.72%)
Oct 9, 2026, 6:09 PM GMT+3
IST:ASELS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 47,772,999 |
| 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 |
| Aug 20, 2026 | 403.50 | 408.75 | 394.25 | 402.25 | 402.25 | -0.19% | 26,923,899 |
| Aug 19, 2026 | 380.50 | 405.00 | 379.00 | 403.00 | 403.00 | 5.70% | 41,440,825 |
| Aug 18, 2026 | 388.50 | 390.00 | 378.75 | 381.25 | 381.25 | -1.99% | 27,561,732 |
| Aug 17, 2026 | 387.50 | 394.00 | 380.50 | 389.00 | 389.00 | 0.39% | 33,600,898 |
| Aug 14, 2026 | 398.25 | 407.50 | 387.50 | 387.50 | 387.50 | -2.08% | 54,376,880 |
| Aug 13, 2026 | 379.50 | 395.75 | 378.25 | 395.75 | 395.75 | 3.87% | 40,507,326 |
| Aug 12, 2026 | 361.00 | 382.75 | 360.00 | 381.00 | 381.00 | 6.95% | 57,068,181 |
| Aug 11, 2026 | 355.25 | 357.75 | 346.75 | 356.25 | 356.25 | - | 28,492,033 |
| Aug 10, 2026 | 354.00 | 362.50 | 349.50 | 356.25 | 356.25 | 0.71% | 24,549,019 |
| Aug 7, 2026 | 365.00 | 368.50 | 350.50 | 353.75 | 353.75 | -2.55% | 34,419,991 |
| Aug 6, 2026 | 346.75 | 364.50 | 344.75 | 363.00 | 363.00 | 4.69% | 41,509,167 |
| Aug 5, 2026 | 354.00 | 361.50 | 341.50 | 346.75 | 346.75 | -0.72% | 44,255,746 |
| Aug 4, 2026 | 337.75 | 351.25 | 336.50 | 349.25 | 349.25 | 3.87% | 31,914,222 |
| Aug 3, 2026 | 344.00 | 344.50 | 331.75 | 336.25 | 336.25 | -1.75% | 30,271,176 |