Skip to main content
ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:ASELS)
Turkey flag Turkey · Delayed Price · Currency is TRY
344.75
-0.25 (-0.07%)
Mar 6, 2026, 11:35 AM GMT+3

IST:ASELS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026333.50350.00330.00345.00345.003.60%46,519,720
Mar 4, 2026322.00339.25321.75333.00333.003.34%46,372,040
Mar 3, 2026344.25345.50318.00322.25322.25-5.22%36,583,770
Mar 2, 2026324.00347.00324.00340.00340.005.59%58,565,600
Feb 27, 2026312.25324.75307.50322.00322.003.54%73,945,610
Feb 26, 2026308.25312.75304.00311.00311.001.55%34,047,360
Feb 25, 2026309.75314.75303.75306.25306.25-0.89%59,096,684
Feb 24, 2026312.75315.50305.25309.00309.00-0.48%32,333,409
Feb 23, 2026314.50316.25308.75310.50310.50-0.88%35,880,813
Feb 20, 2026307.25314.75306.00313.25313.252.04%42,689,070
Feb 19, 2026313.25321.25304.50307.00307.00-1.05%74,721,661
Feb 18, 2026294.75315.50294.75310.25310.255.53%83,188,890
Feb 17, 2026296.75301.75293.25294.00294.00-0.84%32,315,700
Feb 16, 2026303.25304.50295.25296.50296.50-1.90%33,971,510
Feb 13, 2026302.00304.00298.50302.25302.250.25%38,043,560
Feb 12, 2026295.00303.50292.50301.50301.502.55%40,127,260
Feb 11, 2026298.00300.00291.50294.00294.00-1.42%39,422,827
Feb 10, 2026292.25298.25291.00298.25298.252.14%38,575,270
Feb 9, 2026291.00294.25287.25292.00292.001.39%28,749,580
Feb 6, 2026285.00292.75283.00288.00288.001.05%41,861,940
Feb 5, 2026302.75303.00283.75285.00285.00-5.79%41,435,450
Feb 4, 2026299.00304.00297.25302.50302.501.94%46,636,540
Feb 3, 2026304.25306.50291.75296.75296.75-0.92%50,471,184
Feb 2, 2026300.00306.00293.75299.50299.50-1.24%36,840,840
Jan 30, 2026317.00317.25303.25303.25303.25-4.94%52,704,790
Jan 29, 2026310.25323.00309.00319.00319.003.74%58,984,280
Jan 28, 2026312.25316.25307.50307.50307.50-0.97%54,249,530
Jan 27, 2026328.50333.50308.00310.50310.50-3.94%70,509,406
Jan 26, 2026300.75324.25300.75323.25323.257.48%64,694,540
Jan 23, 2026302.75306.75296.75300.75300.750.17%51,219,150
Jan 22, 2026295.00304.75287.50300.25300.25-0.99%85,121,177
Jan 21, 2026338.50339.25303.25303.25303.25-9.95%109,808,700
Jan 20, 2026317.50338.25317.00336.75336.756.57%72,992,310
Jan 19, 2026310.00325.00305.75316.00316.002.18%53,303,140
Jan 16, 2026303.25312.50301.00309.25309.252.23%50,489,702
Jan 15, 2026289.25304.50285.75302.50302.505.03%56,958,581
Jan 14, 2026292.00292.50283.00288.00288.00-0.60%46,225,434
Jan 13, 2026283.00292.75282.50289.75289.752.39%55,044,032
Jan 12, 2026285.75294.75280.00283.00283.001.07%73,292,826
Jan 9, 2026265.00280.00263.50280.00280.006.57%46,746,600
Jan 8, 2026264.00268.50260.25262.75262.75-0.28%39,424,300
Jan 7, 2026259.00270.00257.75263.50263.502.53%46,562,786
Jan 6, 2026240.00258.00238.80257.00257.007.08%54,994,067
Jan 5, 2026233.00242.50233.00240.00240.004.26%34,329,300
Jan 2, 2026232.00233.70228.50230.20230.20-0.65%20,364,260
Dec 31, 2025229.80237.30229.20231.70231.701.18%33,390,707
Dec 30, 2025222.00231.30222.00229.00229.003.62%34,829,885
Dec 29, 2025226.30228.00221.00221.00221.00-2.26%23,826,351
Dec 26, 2025222.70227.00222.00226.10226.101.53%21,511,696
Dec 25, 2025225.20228.00220.30222.70222.70-0.89%13,579,320
Dec 24, 2025221.60229.50221.00224.70224.701.35%33,914,590
Dec 23, 2025212.60223.90211.80221.70221.704.18%43,793,580
Dec 22, 2025211.80216.30209.70212.80212.800.81%30,091,970
Dec 19, 2025204.40211.30204.20211.10211.103.28%32,709,015
Dec 18, 2025202.00205.90201.80204.40204.401.69%27,863,503
Dec 17, 2025209.30209.60200.00201.00201.00-3.97%33,541,310
Dec 16, 2025212.20212.60207.00209.30209.30-1.37%21,233,845
Dec 15, 2025207.00214.20205.90212.20212.204.02%36,336,870
Dec 12, 2025205.00207.10203.30204.00204.00-0.44%16,173,220
Dec 11, 2025206.80209.90204.50204.90204.90-0.44%26,064,583
Dec 10, 2025202.00209.90200.90205.80205.801.88%52,526,260
Dec 9, 2025193.80202.80191.90202.00202.004.28%40,458,130
Dec 8, 2025190.00194.40186.70193.70193.702.92%27,158,080
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