Aciselsan Acipayam Selüloz Sanayi ve Ticaret A.S. (IST:ACSEL)
Turkey
· Delayed Price · Currency is TRY 102.00
+0.30 (0.29%)
Last updated: Mar 9, 2026, 4:26 PM GMT+3
IST:ACSEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 101.70 | 105.80 | 99.85 | 102.00 | - | 0.29% | 77,302 |
| Mar 6, 2026 | 105.00 | 105.20 | 101.00 | 101.70 | 101.70 | -3.14% | 122,982 |
| Mar 5, 2026 | 101.70 | 107.00 | 101.70 | 105.00 | 105.00 | 4.58% | 268,424 |
| Mar 4, 2026 | 98.80 | 103.30 | 98.45 | 100.40 | 100.40 | 1.62% | 185,132 |
| Mar 3, 2026 | 98.55 | 102.10 | 98.55 | 98.80 | 98.80 | -2.18% | 173,302 |
| Mar 2, 2026 | 94.05 | 103.30 | 94.05 | 101.00 | 101.00 | -3.35% | 237,703 |
| Feb 27, 2026 | 104.40 | 107.00 | 102.60 | 104.50 | 104.50 | 0.48% | 207,150 |
| Feb 26, 2026 | 106.80 | 107.50 | 103.50 | 104.00 | 104.00 | -2.62% | 248,962 |
| Feb 25, 2026 | 110.60 | 112.20 | 105.90 | 106.80 | 106.80 | -3.09% | 213,379 |
| Feb 24, 2026 | 112.00 | 113.10 | 107.30 | 110.20 | 110.20 | -1.17% | 270,812 |
| Feb 23, 2026 | 116.90 | 121.40 | 111.00 | 111.50 | 111.50 | -4.46% | 441,211 |
| Feb 20, 2026 | 117.00 | 121.90 | 114.90 | 116.70 | 116.70 | -0.26% | 345,145 |
| Feb 19, 2026 | 120.50 | 125.90 | 115.70 | 117.00 | 117.00 | -2.99% | 757,520 |
| Feb 18, 2026 | 125.00 | 129.80 | 120.00 | 120.60 | 120.60 | -2.90% | 703,372 |
| Feb 17, 2026 | 122.50 | 129.70 | 120.30 | 124.20 | 124.20 | 1.55% | 1,121,402 |
| Feb 16, 2026 | 112.40 | 123.00 | 111.50 | 122.30 | 122.30 | 8.81% | 792,323 |
| Feb 13, 2026 | 112.40 | 112.90 | 111.10 | 112.40 | 112.40 | - | 142,236 |
| Feb 12, 2026 | 111.30 | 112.60 | 110.00 | 112.40 | 112.40 | 0.99% | 227,700 |
| Feb 11, 2026 | 112.80 | 114.90 | 110.20 | 111.30 | 111.30 | -1.33% | 196,287 |
| Feb 10, 2026 | 119.20 | 119.40 | 110.10 | 112.80 | 112.80 | -3.26% | 369,619 |
| Feb 9, 2026 | 114.00 | 118.80 | 113.40 | 116.60 | 116.60 | 4.39% | 516,145 |
| Feb 6, 2026 | 108.20 | 114.20 | 108.20 | 111.70 | 111.70 | 4.39% | 978,684 |
| Feb 5, 2026 | 104.90 | 111.80 | 103.00 | 107.00 | 107.00 | 2.00% | 717,643 |
| Feb 4, 2026 | 101.50 | 106.90 | 101.50 | 104.90 | 104.90 | 1.65% | 252,441 |
| Feb 3, 2026 | 103.50 | 104.80 | 102.90 | 103.20 | 103.20 | -0.10% | 127,010 |
| Feb 2, 2026 | 103.70 | 104.10 | 100.90 | 103.30 | 103.30 | -0.86% | 164,012 |
| Jan 30, 2026 | 106.00 | 106.90 | 103.00 | 104.20 | 104.20 | -1.70% | 177,876 |
| Jan 29, 2026 | 104.00 | 109.50 | 102.90 | 106.00 | 106.00 | 1.92% | 444,771 |
| Jan 28, 2026 | 103.90 | 104.90 | 103.50 | 104.00 | 104.00 | -0.38% | 130,269 |
| Jan 27, 2026 | 104.70 | 105.60 | 103.50 | 104.40 | 104.40 | -0.29% | 205,744 |
| Jan 26, 2026 | 103.90 | 105.00 | 103.00 | 104.70 | 104.70 | 0.77% | 205,303 |
| Jan 23, 2026 | 103.00 | 104.00 | 102.00 | 103.90 | 103.90 | 0.87% | 183,886 |
| Jan 22, 2026 | 101.30 | 103.10 | 101.30 | 103.00 | 103.00 | 1.88% | 127,198 |
| Jan 21, 2026 | 100.00 | 102.20 | 100.00 | 101.10 | 101.10 | -1.17% | 118,187 |
| Jan 20, 2026 | 103.00 | 103.20 | 101.70 | 102.30 | 102.30 | -0.68% | 103,033 |
| Jan 19, 2026 | 103.10 | 103.90 | 102.00 | 103.00 | 103.00 | 0.49% | 169,136 |
| Jan 16, 2026 | 102.40 | 104.00 | 102.10 | 102.50 | 102.50 | 0.10% | 180,801 |
| Jan 15, 2026 | 102.00 | 102.80 | 100.30 | 102.40 | 102.40 | 1.19% | 112,902 |
| Jan 14, 2026 | 101.90 | 102.90 | 101.00 | 101.20 | 101.20 | -0.78% | 151,101 |
| Jan 13, 2026 | 101.60 | 102.50 | 100.50 | 102.00 | 102.00 | 0.39% | 149,051 |
| Jan 12, 2026 | 103.00 | 103.80 | 101.30 | 101.60 | 101.60 | -0.49% | 111,100 |
| Jan 9, 2026 | 101.90 | 102.50 | 100.90 | 102.10 | 102.10 | 0.39% | 126,583 |
| Jan 8, 2026 | 101.80 | 102.90 | 100.10 | 101.70 | 101.70 | 0.39% | 152,843 |
| Jan 7, 2026 | 106.50 | 107.00 | 101.30 | 101.30 | 101.30 | -2.60% | 206,035 |
| Jan 6, 2026 | 103.00 | 109.40 | 102.80 | 104.00 | 104.00 | 1.17% | 523,003 |
| Jan 5, 2026 | 99.50 | 107.90 | 99.10 | 102.80 | 102.80 | 3.73% | 879,837 |
| Jan 2, 2026 | 97.70 | 100.00 | 97.70 | 99.10 | 99.10 | 1.43% | 112,807 |
| Dec 31, 2025 | 96.85 | 97.70 | 96.50 | 97.70 | 97.70 | 0.93% | 94,950 |
| Dec 30, 2025 | 97.00 | 97.50 | 95.00 | 96.80 | 96.80 | 0.05% | 116,411 |
| Dec 29, 2025 | 98.50 | 99.45 | 95.75 | 96.75 | 96.75 | -1.78% | 158,964 |
| Dec 26, 2025 | 99.30 | 99.55 | 97.95 | 98.50 | 98.50 | -0.81% | 102,796 |
| Dec 25, 2025 | 98.55 | 100.80 | 98.55 | 99.30 | 99.30 | 0.76% | 106,077 |
| Dec 24, 2025 | 99.50 | 100.60 | 98.15 | 98.55 | 98.55 | -0.90% | 117,627 |
| Dec 23, 2025 | 100.00 | 101.30 | 99.35 | 99.45 | 99.45 | -0.55% | 131,837 |
| Dec 22, 2025 | 100.90 | 103.00 | 99.80 | 100.00 | 100.00 | -0.89% | 160,173 |
| Dec 19, 2025 | 100.80 | 102.00 | 99.75 | 100.90 | 100.90 | 0.95% | 192,729 |
| Dec 18, 2025 | 102.30 | 102.50 | 99.95 | 99.95 | 99.95 | -2.20% | 90,523 |
| Dec 17, 2025 | 101.70 | 102.50 | 100.70 | 102.20 | 102.20 | 0.49% | 114,738 |
| Dec 16, 2025 | 102.30 | 103.00 | 101.20 | 101.70 | 101.70 | -0.49% | 121,078 |
| Dec 15, 2025 | 103.60 | 104.50 | 101.60 | 102.20 | 102.20 | -1.35% | 132,076 |
| Dec 12, 2025 | 105.50 | 106.10 | 102.00 | 103.60 | 103.60 | -1.80% | 98,804 |
| Dec 11, 2025 | 105.80 | 106.30 | 104.50 | 105.50 | 105.50 | 0.96% | 104,410 |
| Dec 10, 2025 | 102.50 | 107.90 | 102.50 | 104.50 | 104.50 | 1.95% | 311,488 |
| Dec 9, 2025 | 104.40 | 104.70 | 102.00 | 102.50 | 102.50 | -1.44% | 106,829 |
| Dec 8, 2025 | 102.20 | 108.30 | 101.90 | 104.00 | 104.00 | 1.76% | 246,759 |
| Dec 5, 2025 | 103.50 | 103.50 | 100.40 | 102.20 | 102.20 | -0.87% | 89,320 |
| Dec 4, 2025 | 103.20 | 105.00 | 102.90 | 103.10 | 103.10 | -0.10% | 124,978 |
| Dec 3, 2025 | 104.40 | 106.90 | 102.40 | 103.20 | 103.20 | -0.48% | 198,961 |
| Dec 2, 2025 | 105.00 | 108.00 | 102.50 | 103.70 | 103.70 | -1.05% | 444,673 |
| Dec 1, 2025 | 97.50 | 107.00 | 97.50 | 104.80 | 104.80 | 7.54% | 236,946 |
| Nov 28, 2025 | 99.10 | 99.65 | 96.90 | 97.45 | 97.45 | -1.66% | 165,822 |
| Nov 27, 2025 | 100.50 | 101.30 | 98.90 | 99.10 | 99.10 | -1.39% | 87,330 |
| Nov 26, 2025 | 102.40 | 102.40 | 100.20 | 100.50 | 100.50 | -0.59% | 84,829 |
| Nov 25, 2025 | 103.50 | 103.50 | 100.60 | 101.10 | 101.10 | -0.88% | 111,547 |
| Nov 24, 2025 | 100.80 | 103.70 | 100.70 | 102.00 | 102.00 | 1.19% | 127,577 |
| Nov 21, 2025 | 101.00 | 102.60 | 100.60 | 100.80 | 100.80 | -0.40% | 102,519 |
| Nov 20, 2025 | 102.10 | 104.00 | 101.20 | 101.20 | 101.20 | -0.78% | 99,924 |
| Nov 19, 2025 | 103.50 | 104.10 | 101.80 | 102.00 | 102.00 | -1.45% | 162,802 |
| Nov 18, 2025 | 106.10 | 106.40 | 102.80 | 103.50 | 103.50 | -2.27% | 124,857 |
| Nov 17, 2025 | 106.00 | 107.50 | 105.10 | 105.90 | 105.90 | -0.38% | 223,333 |
| Nov 14, 2025 | 107.50 | 112.00 | 105.10 | 106.30 | 106.30 | -1.12% | 188,459 |
| Nov 13, 2025 | 106.90 | 114.90 | 106.90 | 107.50 | 107.50 | 0.84% | 378,686 |
| Nov 12, 2025 | 105.90 | 108.00 | 105.40 | 106.60 | 106.60 | 0.66% | 148,430 |
| Nov 11, 2025 | 105.50 | 107.30 | 103.10 | 105.90 | 105.90 | -1.94% | 154,217 |
| Nov 10, 2025 | 107.50 | 109.50 | 106.00 | 108.00 | 108.00 | 0.47% | 158,726 |
| Nov 7, 2025 | 110.90 | 112.30 | 107.50 | 107.50 | 107.50 | -4.19% | 160,697 |
| Nov 6, 2025 | 113.10 | 115.00 | 111.70 | 112.20 | 112.20 | -1.06% | 150,624 |
| Nov 5, 2025 | 116.30 | 116.30 | 112.50 | 113.40 | 113.40 | -2.49% | 264,465 |
| Nov 4, 2025 | 119.00 | 119.00 | 115.00 | 116.30 | 116.30 | -0.60% | 128,074 |
| Nov 3, 2025 | 115.70 | 119.80 | 114.20 | 117.00 | 117.00 | 1.12% | 275,066 |
| Oct 31, 2025 | 112.50 | 116.40 | 111.20 | 115.70 | 115.70 | 0.35% | 230,809 |
| Oct 30, 2025 | 112.40 | 116.70 | 112.40 | 115.30 | 115.30 | 2.40% | 191,948 |
| Oct 28, 2025 | 113.20 | 113.80 | 111.30 | 112.60 | 112.60 | -0.62% | 89,163 |
| Oct 27, 2025 | 112.60 | 118.30 | 112.50 | 113.30 | 113.30 | 0.62% | 307,235 |
| Oct 24, 2025 | 110.00 | 113.60 | 110.00 | 112.60 | 112.60 | 2.74% | 165,671 |
| Oct 23, 2025 | 110.50 | 111.60 | 108.40 | 109.60 | 109.60 | -0.81% | 91,458 |
| Oct 22, 2025 | 111.00 | 112.00 | 110.00 | 110.50 | 110.50 | 0.45% | 121,463 |
| Oct 21, 2025 | 113.30 | 113.80 | 109.80 | 110.00 | 110.00 | -2.91% | 133,357 |
| Oct 20, 2025 | 112.50 | 114.50 | 110.50 | 113.30 | 113.30 | 0.71% | 143,486 |
| Oct 17, 2025 | 114.00 | 120.60 | 110.70 | 112.50 | 112.50 | -1.32% | 810,388 |