ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:ASELS)
Turkey · Delayed Price · Currency is TRY 372.75
-7.00 (-1.84%)
Sep 18, 2026, 6:09 PM GMT+3
IST:ASELS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 379.75 | 380.75 | 371.00 | 372.50 | 372.50 | -1.91% | 22,020,182 |
| 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% | 26,249,817 |
| Sep 14, 2026 | 390.25 | 391.00 | 370.75 | 372.50 | 372.50 | -5.40% | 35,171,158 |
| 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% | 49,335,590 |
| Sep 8, 2026 | 392.00 | 392.00 | 384.00 | 390.00 | 390.00 | -0.64% | 26,814,790 |
| 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% | 33,219,530 |
| 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% | 23,351,001 |
| 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% | 33,990,300 |
| 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 |