Aciselsan Acipayam Selüloz Sanayi ve Ticaret A.S. (IST:ACSEL)
Turkey
· Delayed Price · Currency is TRY 102.20
-0.90 (-0.87%)
At close: Dec 5, 2025
IST:ACSEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 107.00 | 116.90 | 106.60 | 114.00 | 114.00 | 6.94% | 575,730 |
| Oct 15, 2025 | 105.40 | 107.70 | 105.20 | 106.60 | 106.60 | 1.04% | 87,116 |
| Oct 14, 2025 | 106.30 | 106.90 | 104.30 | 105.50 | 105.50 | -0.38% | 89,727 |
| Oct 13, 2025 | 107.10 | 107.60 | 105.10 | 105.90 | 105.90 | -1.85% | 118,255 |
| Oct 10, 2025 | 106.80 | 108.00 | 106.20 | 107.90 | 107.90 | 1.51% | 119,389 |
| Oct 9, 2025 | 105.10 | 107.60 | 105.10 | 106.30 | 106.30 | 1.24% | 106,615 |
| Oct 8, 2025 | 107.20 | 107.90 | 105.00 | 105.00 | 105.00 | -1.22% | 165,831 |
| Oct 7, 2025 | 106.70 | 107.10 | 104.50 | 106.30 | 106.30 | -0.37% | 165,200 |
| Oct 6, 2025 | 112.00 | 112.50 | 106.40 | 106.70 | 106.70 | -3.44% | 214,702 |
| Oct 3, 2025 | 113.00 | 116.30 | 110.00 | 110.50 | 110.50 | -4.91% | 305,485 |
| Oct 2, 2025 | 113.90 | 123.00 | 113.20 | 116.20 | 116.20 | 3.84% | 564,667 |
| Oct 1, 2025 | 112.20 | 114.60 | 111.10 | 111.90 | 111.90 | -0.36% | 105,522 |
| Sep 30, 2025 | 115.00 | 115.60 | 112.00 | 112.30 | 112.30 | -1.49% | 126,709 |
| Sep 29, 2025 | 120.00 | 120.50 | 114.00 | 114.00 | 114.00 | -4.04% | 147,069 |
| Sep 26, 2025 | 121.00 | 121.30 | 118.80 | 118.80 | 118.80 | -0.75% | 84,902 |
| Sep 25, 2025 | 119.50 | 122.00 | 119.00 | 119.70 | 119.70 | -0.83% | 93,352 |
| Sep 24, 2025 | 120.80 | 122.20 | 119.50 | 120.70 | 120.70 | -0.08% | 108,751 |
| Sep 23, 2025 | 123.00 | 123.00 | 119.20 | 120.80 | 120.80 | -1.15% | 135,682 |
| Sep 22, 2025 | 123.50 | 125.70 | 122.00 | 122.20 | 122.20 | 0.16% | 267,487 |
| Sep 19, 2025 | 120.60 | 122.00 | 118.40 | 122.00 | 122.00 | 1.16% | 196,294 |
| Sep 18, 2025 | 122.30 | 123.80 | 120.00 | 120.60 | 120.60 | -0.82% | 273,796 |
| Sep 17, 2025 | 122.00 | 124.00 | 121.10 | 121.60 | 121.60 | -0.33% | 240,922 |
| Sep 16, 2025 | 121.80 | 125.90 | 119.40 | 122.00 | 122.00 | -1.29% | 401,880 |
| Sep 15, 2025 | 119.00 | 125.70 | 116.40 | 123.60 | 123.60 | 5.01% | 204,055 |
| Sep 12, 2025 | 117.00 | 117.70 | 114.70 | 117.70 | 117.70 | 0.34% | 130,047 |
| Sep 11, 2025 | 121.40 | 124.70 | 117.00 | 117.30 | 117.30 | -3.38% | 234,052 |
| Sep 10, 2025 | 123.50 | 125.00 | 119.50 | 121.40 | 121.40 | -1.70% | 181,511 |
| Sep 9, 2025 | 121.00 | 126.40 | 121.00 | 123.50 | 123.50 | 2.07% | 220,604 |
| Sep 8, 2025 | 127.00 | 128.50 | 121.00 | 121.00 | 121.00 | -6.06% | 244,867 |
| Sep 5, 2025 | 135.10 | 137.00 | 127.50 | 128.80 | 128.80 | -3.52% | 239,709 |
| Sep 4, 2025 | 133.00 | 138.00 | 132.20 | 133.50 | 133.50 | 1.14% | 429,563 |
| Sep 3, 2025 | 128.60 | 136.20 | 126.10 | 132.00 | 132.00 | 2.56% | 546,783 |
| Sep 2, 2025 | 134.70 | 138.50 | 125.20 | 128.70 | 128.70 | -4.45% | 619,976 |
| Sep 1, 2025 | 126.70 | 139.00 | 126.70 | 134.70 | 134.70 | 6.40% | 1,143,288 |
| Aug 29, 2025 | 121.40 | 129.20 | 120.90 | 126.60 | 126.60 | 4.28% | 535,409 |
| Aug 28, 2025 | 120.30 | 124.20 | 119.80 | 121.40 | 121.40 | 1.00% | 200,921 |
| Aug 27, 2025 | 122.50 | 125.00 | 120.10 | 120.20 | 120.20 | -1.56% | 194,222 |
| Aug 26, 2025 | 125.30 | 127.90 | 121.10 | 122.10 | 122.10 | -2.55% | 290,424 |
| Aug 25, 2025 | 120.10 | 126.90 | 120.10 | 125.30 | 125.30 | 4.77% | 410,144 |
| Aug 22, 2025 | 119.50 | 122.90 | 118.70 | 119.60 | 119.60 | 0.25% | 179,149 |
| Aug 21, 2025 | 119.40 | 122.90 | 118.50 | 119.30 | 119.30 | -0.08% | 199,321 |
| Aug 20, 2025 | 118.00 | 122.00 | 118.00 | 119.40 | 119.40 | 0.34% | 195,562 |
| Aug 19, 2025 | 119.30 | 123.00 | 117.20 | 119.00 | 119.00 | -0.25% | 287,329 |
| Aug 18, 2025 | 116.20 | 123.00 | 115.80 | 119.30 | 119.30 | 3.74% | 648,080 |
| Aug 15, 2025 | 113.60 | 115.20 | 112.00 | 115.00 | 115.00 | 2.77% | 288,378 |
| Aug 14, 2025 | 111.70 | 113.40 | 110.50 | 111.90 | 111.90 | 0.18% | 109,788 |
| Aug 13, 2025 | 109.80 | 117.40 | 109.80 | 111.70 | 111.70 | 1.73% | 289,248 |
| Aug 12, 2025 | 112.80 | 112.90 | 109.80 | 109.80 | 109.80 | -1.88% | 99,875 |
| Aug 11, 2025 | 110.20 | 112.00 | 107.50 | 111.90 | 111.90 | -1.93% | 251,438 |
| Aug 8, 2025 | 116.80 | 117.00 | 113.50 | 114.10 | 114.10 | -2.23% | 151,744 |
| Aug 7, 2025 | 114.80 | 118.20 | 114.80 | 116.70 | 116.70 | 1.92% | 260,212 |
| Aug 6, 2025 | 113.80 | 115.30 | 112.50 | 114.50 | 114.50 | 0.62% | 176,581 |
| Aug 5, 2025 | 114.70 | 116.60 | 113.30 | 113.80 | 113.80 | -0.78% | 269,921 |
| Aug 4, 2025 | 111.70 | 114.80 | 111.30 | 114.70 | 114.70 | 3.33% | 293,568 |
| Aug 1, 2025 | 112.20 | 112.90 | 110.40 | 111.00 | 111.00 | -1.07% | 140,563 |
| Jul 31, 2025 | 110.30 | 114.00 | 109.90 | 112.20 | 112.20 | 2.94% | 383,689 |
| Jul 30, 2025 | 108.70 | 110.60 | 108.20 | 109.00 | 109.00 | 0.28% | 146,624 |
| Jul 29, 2025 | 110.10 | 111.20 | 108.40 | 108.70 | 108.70 | -0.91% | 183,417 |
| Jul 28, 2025 | 109.50 | 111.20 | 109.00 | 109.70 | 109.70 | 0.73% | 175,899 |
| Jul 25, 2025 | 109.80 | 110.40 | 108.80 | 108.90 | 108.90 | -1.27% | 140,898 |
| Jul 24, 2025 | 111.50 | 112.60 | 109.70 | 110.30 | 110.30 | -1.08% | 242,684 |
| Jul 23, 2025 | 113.50 | 114.10 | 111.20 | 111.50 | 111.50 | -1.68% | 178,173 |
| Jul 22, 2025 | 113.70 | 117.10 | 112.80 | 113.40 | 113.40 | -0.35% | 266,383 |
| Jul 21, 2025 | 114.40 | 117.80 | 112.90 | 113.80 | 113.80 | - | 319,064 |
| Jul 18, 2025 | 120.00 | 123.60 | 113.60 | 113.80 | 113.80 | 0.98% | 1,418,122 |