ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:ASELS)
Turkey · Delayed Price · Currency is TRY 351.50
-1.00 (-0.28%)
Jul 17, 2026, 6:09 PM GMT+3
IST:ASELS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 350.25 | 353.25 | 344.50 | 351.50 | 351.50 | -0.28% | 44,877,270 |
| Jul 16, 2026 | 349.00 | 363.00 | 349.00 | 352.50 | 352.50 | 1.15% | 39,755,670 |
| Jul 14, 2026 | 352.75 | 353.25 | 345.50 | 348.50 | 348.50 | -1.13% | 38,160,676 |
| Jul 13, 2026 | 370.00 | 370.50 | 352.50 | 352.50 | 352.50 | -4.73% | 35,281,632 |
| Jul 10, 2026 | 359.00 | 375.25 | 355.00 | 370.00 | 370.00 | 3.14% | 54,713,080 |
| Jul 9, 2026 | 378.50 | 382.00 | 358.25 | 358.75 | 358.75 | -4.84% | 39,044,596 |
| Jul 8, 2026 | 383.00 | 389.00 | 375.25 | 377.00 | 377.00 | -1.57% | 46,688,381 |
| Jul 7, 2026 | 402.75 | 410.00 | 382.75 | 383.00 | 383.00 | -4.67% | 65,463,431 |
| Jul 6, 2026 | 403.75 | 411.25 | 396.50 | 401.75 | 401.75 | 0.56% | 53,832,210 |
| Jul 3, 2026 | 386.00 | 399.75 | 382.25 | 399.50 | 399.50 | 3.83% | 42,574,152 |
| Jul 2, 2026 | 372.50 | 388.75 | 371.75 | 384.75 | 384.75 | 3.64% | 48,201,664 |
| Jul 1, 2026 | 345.00 | 372.25 | 342.50 | 371.25 | 371.25 | 7.61% | 51,344,130 |
| Jun 30, 2026 | 359.00 | 367.00 | 342.50 | 345.00 | 345.00 | -3.50% | 45,256,637 |
| Jun 29, 2026 | 364.25 | 367.75 | 354.00 | 357.50 | 357.50 | -1.11% | 27,586,033 |
| Jun 26, 2026 | 376.00 | 379.00 | 354.25 | 361.50 | 361.50 | -3.21% | 30,569,254 |
| Jun 25, 2026 | 374.25 | 389.00 | 371.25 | 373.50 | 373.50 | 1.63% | 30,370,634 |
| Jun 24, 2026 | 392.00 | 392.75 | 367.50 | 367.50 | 367.50 | -6.25% | 25,534,326 |
| Jun 23, 2026 | 393.00 | 396.25 | 387.25 | 392.00 | 392.00 | -0.70% | 15,103,312 |
| Jun 22, 2026 | 402.75 | 407.25 | 393.75 | 394.75 | 394.75 | -1.93% | 15,420,310 |
| Jun 19, 2026 | 408.75 | 412.75 | 400.50 | 402.50 | 402.50 | -2.01% | 19,250,270 |
| Jun 18, 2026 | 393.50 | 412.50 | 390.00 | 410.75 | 410.75 | 3.99% | 25,136,270 |
| Jun 17, 2026 | 398.00 | 399.25 | 384.75 | 395.00 | 395.00 | 0.25% | 22,440,360 |
| Jun 16, 2026 | 382.00 | 397.00 | 378.50 | 394.00 | 394.00 | 4.86% | 30,390,780 |
| Jun 15, 2026 | 372.00 | 385.50 | 369.75 | 375.75 | 375.75 | 1.21% | 30,445,830 |
| Jun 12, 2026 | 377.75 | 382.75 | 365.25 | 371.25 | 371.25 | -1.72% | 26,510,520 |
| Jun 11, 2026 | 380.50 | 389.75 | 373.25 | 377.75 | 377.75 | 0.27% | 24,887,390 |
| Jun 10, 2026 | 357.25 | 382.75 | 356.00 | 376.75 | 376.75 | 5.46% | 36,066,560 |
| Jun 9, 2026 | 368.50 | 368.75 | 357.25 | 357.25 | 357.25 | -2.92% | 19,113,350 |
| Jun 8, 2026 | 366.00 | 377.25 | 359.50 | 368.00 | 368.00 | 1.38% | 28,237,277 |
| Jun 5, 2026 | 362.75 | 367.75 | 355.00 | 363.00 | 363.00 | 0.21% | 24,157,360 |
| Jun 4, 2026 | 388.50 | 393.50 | 356.75 | 362.25 | 362.25 | -5.54% | 44,493,250 |
| Jun 3, 2026 | 409.50 | 409.50 | 381.25 | 383.50 | 383.50 | -5.95% | 33,258,530 |
| Jun 2, 2026 | 385.00 | 408.50 | 383.00 | 407.75 | 407.75 | 6.18% | 27,766,660 |
| Jun 1, 2026 | 385.00 | 398.25 | 383.00 | 384.00 | 384.00 | 0.99% | 28,628,120 |
| May 26, 2026 | 399.75 | 401.75 | 380.25 | 380.25 | 380.25 | -5.35% | 23,629,420 |
| May 25, 2026 | 411.25 | 413.00 | 396.00 | 401.75 | 401.75 | -2.01% | 15,337,700 |
| May 22, 2026 | 370.50 | 412.00 | 370.50 | 410.00 | 410.00 | 8.54% | 28,455,770 |
| May 21, 2026 | 397.75 | 409.25 | 377.75 | 377.75 | 377.75 | -4.00% | 20,097,700 |
| 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% | 14,506,790 |
| 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 |