ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:ASELS)
Turkey · Delayed Price · Currency is TRY 420.25
-5.25 (-1.23%)
Apr 30, 2026, 6:09 PM GMT+3
IST:ASELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 427.25 | 431.00 | 418.25 | 420.25 | 420.25 | -1.23% | 27,047,316 |
| Apr 29, 2026 | 415.50 | 434.25 | 415.50 | 425.50 | 425.50 | 2.65% | 38,264,448 |
| Apr 28, 2026 | 420.75 | 424.75 | 414.25 | 414.50 | 414.50 | -0.12% | 28,470,534 |
| 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% | 16,397,770 |
| Apr 22, 2026 | 399.00 | 406.75 | 391.00 | 396.50 | 396.50 | - | 23,228,306 |
| 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 |
| Mar 9, 2026 | 333.50 | 337.75 | 318.50 | 319.00 | 319.00 | -4.35% | 36,349,520 |
| Mar 6, 2026 | 346.00 | 350.00 | 333.50 | 333.50 | 333.50 | -3.33% | 34,172,210 |
| Mar 5, 2026 | 333.50 | 350.00 | 330.00 | 345.00 | 345.00 | 3.60% | 46,519,720 |
| Mar 4, 2026 | 322.00 | 339.25 | 321.75 | 333.00 | 333.00 | 3.34% | 46,372,040 |
| Mar 3, 2026 | 344.25 | 345.50 | 318.00 | 322.25 | 322.25 | -5.22% | 36,583,770 |
| Mar 2, 2026 | 324.00 | 347.00 | 324.00 | 340.00 | 340.00 | 5.59% | 58,565,600 |
| Feb 27, 2026 | 312.25 | 324.75 | 307.50 | 322.00 | 322.00 | 3.54% | 73,945,610 |
| Feb 26, 2026 | 308.25 | 312.75 | 304.00 | 311.00 | 311.00 | 1.55% | 34,047,360 |
| Feb 25, 2026 | 309.75 | 314.75 | 303.75 | 306.25 | 306.25 | -0.89% | 59,100,780 |
| Feb 24, 2026 | 312.75 | 315.50 | 305.25 | 309.00 | 309.00 | -0.48% | 32,333,400 |
| Feb 23, 2026 | 314.50 | 316.25 | 308.75 | 310.50 | 310.50 | -0.88% | 35,880,810 |
| Feb 20, 2026 | 307.25 | 314.75 | 306.00 | 313.25 | 313.25 | 2.04% | 42,689,070 |
| Feb 19, 2026 | 313.25 | 321.25 | 304.50 | 307.00 | 307.00 | -1.05% | 74,721,660 |
| Feb 18, 2026 | 294.75 | 315.50 | 294.75 | 310.25 | 310.25 | 5.53% | 83,188,890 |