ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:ASELS)
Turkey · Delayed Price · Currency is TRY 389.75
-14.25 (-3.53%)
Aug 31, 2026, 2:20 PM GMT+3
IST:ASELS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 32,227,245 |
| 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% | 33,600,890 |
| 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 |
| Jul 31, 2026 | 341.00 | 348.75 | 339.75 | 342.25 | 342.25 | 1.41% | 35,132,678 |
| Jul 30, 2026 | 354.50 | 356.00 | 335.50 | 337.50 | 337.50 | -4.80% | 33,703,835 |
| Jul 29, 2026 | 357.50 | 362.75 | 352.00 | 354.50 | 354.50 | -0.98% | 23,389,684 |
| Jul 28, 2026 | 360.50 | 366.25 | 355.50 | 358.00 | 358.00 | -0.69% | 23,084,210 |
| Jul 27, 2026 | 381.25 | 382.50 | 360.50 | 360.50 | 360.50 | -5.19% | 33,473,184 |
| Jul 24, 2026 | 376.25 | 391.25 | 371.50 | 380.25 | 380.25 | 1.06% | 42,885,683 |
| Jul 23, 2026 | 371.50 | 381.00 | 370.00 | 376.25 | 376.25 | 1.69% | 40,700,422 |
| Jul 22, 2026 | 362.00 | 376.00 | 360.00 | 370.00 | 370.00 | 2.78% | 47,861,304 |
| Jul 21, 2026 | 355.50 | 363.50 | 353.50 | 360.00 | 360.00 | 1.55% | 34,390,421 |
| Jul 20, 2026 | 353.25 | 361.75 | 348.75 | 354.50 | 354.50 | 0.85% | 40,499,377 |
| Jul 17, 2026 | 350.25 | 353.25 | 344.50 | 351.50 | 351.50 | -0.28% | 44,877,273 |
| Jul 16, 2026 | 349.00 | 363.00 | 349.00 | 352.50 | 352.50 | 1.15% | 39,755,676 |
| Jul 14, 2026 | 352.75 | 353.25 | 345.50 | 348.50 | 348.50 | -1.13% | 38,210,676 |
| Jul 13, 2026 | 370.00 | 370.50 | 352.50 | 352.50 | 352.50 | -4.73% | 35,331,632 |
| Jul 10, 2026 | 359.00 | 375.25 | 355.00 | 370.00 | 370.00 | 3.14% | 54,713,081 |
| 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 |