Skip to main content
ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:ASELS)
Turkey flag Turkey · Delayed Price · Currency is TRY
188.20
+3.10 (1.67%)
At close: Dec 5, 2025

IST:ASELS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025185.10188.70184.10188.20188.201.67%14,533,180
Dec 4, 2025185.70187.60183.00185.10185.10-0.43%14,532,950
Dec 3, 2025187.70191.80185.70185.90185.90-0.96%25,981,240
Dec 2, 2025187.10188.90185.50187.70187.700.27%19,794,220
Dec 1, 2025183.40188.20181.50187.20187.202.07%18,915,360
Nov 28, 2025184.50185.00182.80183.40183.40-0.60%13,710,750
Nov 27, 2025184.30186.10183.40184.50184.500.22%13,460,540
Nov 26, 2025180.30185.70180.10184.10184.102.22%23,280,240
Nov 25, 2025185.00185.40179.40180.10180.10-2.33%28,775,390
Nov 24, 2025184.50185.10181.60184.40184.17-0.16%25,804,960
Nov 21, 2025183.70186.00181.60184.70184.46-0.05%27,716,400
Nov 20, 2025185.10186.80183.50184.80184.560.27%22,196,250
Nov 19, 2025188.20191.20184.20184.30184.07-2.07%36,852,150
Nov 18, 2025188.30189.90184.60188.20187.96-0.05%28,742,270
Nov 17, 2025178.30189.20178.00188.30188.066.99%45,680,460
Nov 14, 2025177.80177.80171.50176.00175.78-1.01%32,083,980
Nov 13, 2025183.80184.70177.30177.80177.57-3.16%21,915,530
Nov 12, 2025183.00186.10181.20183.60183.371.21%23,347,870
Nov 11, 2025188.30188.80180.10181.40181.17-2.68%34,898,250
Nov 10, 2025186.00188.60184.00186.40186.160.70%25,412,470
Nov 7, 2025187.50189.90184.70185.10184.86-1.23%25,678,770
Nov 6, 2025194.40195.70187.40187.40187.16-3.45%42,870,800
Nov 5, 2025199.00204.20193.10194.10193.85-1.62%44,519,400
Nov 4, 2025202.60203.90195.80197.30197.05-2.62%23,546,190
Nov 3, 2025204.50206.00201.50202.60202.34-0.49%25,081,750
Oct 31, 2025206.00208.00201.40203.60203.34-1.02%26,205,350
Oct 30, 2025211.40211.90205.70205.70205.44-2.70%24,507,400
Oct 28, 2025209.10211.40207.00211.40211.131.25%12,129,560
Oct 27, 2025204.20209.00200.60208.80208.532.40%31,221,460
Oct 24, 2025207.80215.70203.90203.90203.64-1.26%53,541,260
Oct 23, 2025209.00211.40205.90206.50206.24-0.53%26,059,010
Oct 22, 2025205.90216.20205.90207.60207.340.97%28,052,720
Oct 21, 2025204.10207.40202.60205.60205.340.83%21,489,360
Oct 20, 2025195.30206.20190.50203.90203.644.62%39,630,980
Oct 17, 2025204.00205.10193.60194.90194.65-4.46%28,317,710
Oct 16, 2025207.40210.60203.80204.00203.74-1.69%22,182,650
Oct 15, 2025212.10212.50203.10207.50207.24-2.12%33,134,550
Oct 14, 2025214.00216.90210.10212.00211.73-0.93%20,036,090
Oct 13, 2025211.30215.90209.60214.00213.730.23%19,071,740
Oct 10, 2025219.20220.00212.10213.50213.23-2.60%29,717,790
Oct 9, 2025215.00223.30209.50219.20218.921.67%40,301,030
Oct 8, 2025209.40216.20208.40215.60215.332.91%27,020,140
Oct 7, 2025215.40217.00206.50209.50209.23-2.65%32,163,150
Oct 6, 2025216.20217.20213.00215.20214.93-0.42%20,279,130
Oct 3, 2025218.20219.60212.90216.10215.83-0.41%24,107,100
Oct 2, 2025218.20221.90216.00217.00216.72-0.50%28,112,690
Oct 1, 2025215.10218.70207.10218.10217.821.44%41,278,760
Sep 30, 2025216.50219.10213.30215.00214.73-0.60%39,223,790
Sep 29, 2025217.30220.50213.60216.30216.02-0.46%28,386,840
Sep 26, 2025218.00222.30214.10217.30217.02-0.46%44,830,100
Sep 25, 2025219.00220.80215.60218.30218.020.37%35,589,650
Sep 24, 2025211.60217.80207.60217.50217.222.98%41,049,710
Sep 23, 2025212.80214.50209.30211.20210.93-1.12%31,683,070
Sep 22, 2025210.00218.20205.30213.60213.334.50%68,105,710
Sep 19, 2025192.40204.40191.70204.40204.146.35%45,499,410
Sep 18, 2025194.60196.80191.40192.20191.96-0.98%20,834,720
Sep 17, 2025195.20199.30194.10194.10193.85-0.56%31,237,470
Sep 16, 2025185.20196.50184.80195.20194.955.40%53,887,800
Sep 15, 2025173.70186.40171.90185.20184.966.50%39,453,720
Sep 12, 2025172.10176.90171.30173.90173.681.05%21,574,800
Sep 11, 2025177.40177.70171.10172.10171.88-2.99%24,580,150
Sep 10, 2025180.10180.90174.60177.40177.172.13%39,929,580
Sep 9, 2025173.50174.50170.80173.70173.480.12%23,875,210
Sep 8, 2025173.80175.60172.00173.50173.28-0.86%14,491,960
Sep 5, 2025182.10182.60175.00175.00174.78-3.85%22,814,460
Sep 4, 2025178.80184.20178.70182.00181.771.79%24,151,690
Sep 3, 2025173.00179.00170.70178.80178.572.64%27,613,520
Sep 2, 2025179.00179.60168.70174.20173.98-2.41%25,999,620
Sep 1, 2025183.50184.90178.20178.50178.27-2.62%23,196,330
Aug 29, 2025183.80187.50183.00183.30183.07-0.27%35,688,970
Aug 28, 2025185.00186.80183.00183.80183.570.27%19,222,340
Aug 27, 2025185.40185.40181.90183.30183.07-1.19%18,713,280
Aug 26, 2025180.50186.00179.10185.50185.262.94%33,825,820
Aug 25, 2025182.50183.10179.70180.20179.97-0.72%14,214,820
Aug 22, 2025180.30182.90179.00181.50181.270.67%24,210,180
Aug 21, 2025182.40183.30178.70180.30180.07-0.66%20,439,290
Aug 20, 2025173.70182.50173.20181.50181.275.28%38,944,680
Aug 19, 2025172.20173.20169.60172.40172.180.41%16,197,940
Aug 18, 2025170.40172.50167.00171.70171.480.76%22,600,900
Aug 15, 2025170.40172.10169.10170.40170.180.24%14,923,090
Aug 14, 2025174.50175.40168.80170.00169.78-2.41%16,553,050
Aug 13, 2025172.00175.90170.40174.20173.981.28%25,254,550
Aug 12, 2025178.70179.00172.00172.00171.78-3.75%21,753,760
Aug 11, 2025181.60181.70178.60178.70178.47-1.00%13,886,390
Aug 8, 2025180.30182.70179.80180.50180.270.84%20,700,950
Aug 7, 2025182.10183.50178.10179.00178.77-1.43%21,739,600
Aug 6, 2025186.00188.40179.60181.60181.37-1.89%36,492,060
Aug 5, 2025188.50188.70185.10185.10184.86-1.80%14,575,760
Aug 4, 2025186.30188.50183.80188.50188.262.22%20,992,140
Aug 1, 2025188.00188.70183.50184.40184.17-1.39%20,662,470
Jul 31, 2025180.50187.00180.50187.00186.763.72%36,147,220
Jul 30, 2025179.00181.60176.60180.30180.070.56%25,425,780
Jul 29, 2025181.30182.30177.30179.30179.07-1.10%20,734,020
Jul 28, 2025184.30185.00178.70181.30181.07-1.04%20,263,640
Jul 25, 2025183.10187.00182.50183.20182.970.33%25,124,710
Jul 24, 2025180.60187.70178.50182.60182.371.39%41,750,390
Jul 23, 2025178.30181.80177.20180.10179.872.04%37,748,660
Jul 22, 2025177.60178.40173.70176.50176.28-0.17%28,536,370
Jul 21, 2025166.80176.90166.80176.80176.586.38%33,414,380
Jul 18, 2025162.50168.90162.50166.20165.992.66%41,835,450