ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (IST:ASELS)
Turkey
· Delayed Price · Currency is TRY 414.50
-0.50 (-0.12%)
Apr 28, 2026, 6:09 PM GMT+3
IST:ASELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 420.75 | 424.75 | 414.25 | 414.50 | 414.50 | -0.12% | 28,470,534 |
| Apr 27, 2026 | 393.75 | 416.25 | 391.00 | 415.00 | 415.00 | 5.87% | 31,236,850 |
| Apr 24, 2026 | 399.00 | 404.50 | 390.25 | 392.00 | 392.00 | -1.13% | 16,397,770 |
| Apr 22, 2026 | 399.00 | 406.75 | 391.00 | 396.50 | 396.50 | - | 23,228,306 |
| Apr 21, 2026 | 409.00 | 412.25 | 396.50 | 396.50 | 396.50 | -2.82% | 13,215,880 |
| Apr 20, 2026 | 418.00 | 421.50 | 408.00 | 408.00 | 408.00 | -1.45% | 17,267,180 |
| Apr 17, 2026 | 412.50 | 417.50 | 407.00 | 414.00 | 414.00 | 0.73% | 20,981,000 |
| Apr 16, 2026 | 420.00 | 422.50 | 406.00 | 411.00 | 411.00 | -1.38% | 15,450,020 |
| Apr 15, 2026 | 412.25 | 421.25 | 411.25 | 416.75 | 416.75 | 1.21% | 21,183,260 |
| Apr 14, 2026 | 415.75 | 425.25 | 408.50 | 411.75 | 411.75 | -0.84% | 38,474,450 |
| Apr 13, 2026 | 398.75 | 429.00 | 388.50 | 415.25 | 415.25 | 4.20% | 77,119,320 |
| Apr 10, 2026 | 377.00 | 399.50 | 376.50 | 398.50 | 398.50 | 5.77% | 34,383,160 |
| Apr 9, 2026 | 362.25 | 379.00 | 362.25 | 376.75 | 376.75 | 4.00% | 35,915,320 |
| Apr 8, 2026 | 341.50 | 366.50 | 338.00 | 362.25 | 362.25 | 5.92% | 53,570,210 |
| Apr 7, 2026 | 338.50 | 344.75 | 337.00 | 342.00 | 342.00 | 1.48% | 21,595,110 |
| Apr 6, 2026 | 330.50 | 342.50 | 327.75 | 337.00 | 337.00 | 1.97% | 21,266,430 |
| Apr 3, 2026 | 336.50 | 338.50 | 330.00 | 330.50 | 330.50 | -1.78% | 12,968,320 |
| Apr 2, 2026 | 325.00 | 336.50 | 323.25 | 336.50 | 336.50 | 5.07% | 24,822,090 |
| Apr 1, 2026 | 321.50 | 327.50 | 317.75 | 320.25 | 320.25 | - | 17,723,480 |
| Mar 31, 2026 | 321.00 | 324.75 | 316.00 | 320.25 | 320.25 | -0.08% | 18,067,510 |
| Mar 30, 2026 | 330.75 | 332.75 | 320.50 | 320.50 | 320.50 | -3.10% | 18,317,230 |
| Mar 27, 2026 | 340.00 | 341.00 | 328.00 | 330.75 | 330.75 | -2.14% | 14,929,450 |
| Mar 26, 2026 | 340.00 | 343.25 | 335.00 | 338.00 | 338.00 | 0.15% | 22,025,310 |
| Mar 25, 2026 | 352.00 | 355.00 | 337.00 | 337.50 | 337.50 | -4.12% | 23,956,540 |
| Mar 24, 2026 | 353.25 | 359.00 | 347.00 | 352.00 | 352.00 | -0.35% | 30,707,910 |
| Mar 23, 2026 | 338.75 | 356.50 | 338.00 | 353.25 | 353.25 | 4.28% | 44,437,390 |
| Mar 19, 2026 | 348.00 | 351.50 | 338.75 | 338.75 | 338.75 | -2.87% | 12,565,800 |
| Mar 18, 2026 | 341.00 | 355.50 | 338.00 | 348.75 | 348.75 | 2.20% | 41,934,780 |
| Mar 17, 2026 | 321.75 | 343.75 | 321.50 | 341.25 | 341.25 | 6.47% | 33,575,820 |
| Mar 16, 2026 | 324.00 | 328.25 | 314.75 | 320.50 | 320.50 | -0.54% | 18,105,420 |
| Mar 13, 2026 | 330.00 | 333.50 | 320.25 | 322.25 | 322.25 | -2.35% | 22,428,190 |
| Mar 12, 2026 | 336.75 | 338.25 | 329.75 | 330.00 | 330.00 | -1.71% | 23,419,970 |
| Mar 11, 2026 | 334.50 | 335.75 | 326.50 | 335.75 | 335.75 | 0.45% | 19,131,970 |
| Mar 10, 2026 | 319.25 | 336.00 | 319.25 | 334.25 | 334.25 | 4.78% | 30,058,020 |
| Mar 9, 2026 | 333.50 | 337.75 | 318.50 | 319.00 | 319.00 | -4.35% | 36,349,520 |
| Mar 6, 2026 | 346.00 | 350.00 | 333.50 | 333.50 | 333.50 | -3.33% | 34,172,210 |
| Mar 5, 2026 | 333.50 | 350.00 | 330.00 | 345.00 | 345.00 | 3.60% | 46,519,720 |
| Mar 4, 2026 | 322.00 | 339.25 | 321.75 | 333.00 | 333.00 | 3.34% | 46,372,040 |
| Mar 3, 2026 | 344.25 | 345.50 | 318.00 | 322.25 | 322.25 | -5.22% | 36,583,770 |
| Mar 2, 2026 | 324.00 | 347.00 | 324.00 | 340.00 | 340.00 | 5.59% | 58,565,600 |
| Feb 27, 2026 | 312.25 | 324.75 | 307.50 | 322.00 | 322.00 | 3.54% | 73,945,610 |
| Feb 26, 2026 | 308.25 | 312.75 | 304.00 | 311.00 | 311.00 | 1.55% | 34,047,360 |
| Feb 25, 2026 | 309.75 | 314.75 | 303.75 | 306.25 | 306.25 | -0.89% | 59,100,780 |
| Feb 24, 2026 | 312.75 | 315.50 | 305.25 | 309.00 | 309.00 | -0.48% | 32,333,400 |
| Feb 23, 2026 | 314.50 | 316.25 | 308.75 | 310.50 | 310.50 | -0.88% | 35,880,810 |
| Feb 20, 2026 | 307.25 | 314.75 | 306.00 | 313.25 | 313.25 | 2.04% | 42,689,070 |
| Feb 19, 2026 | 313.25 | 321.25 | 304.50 | 307.00 | 307.00 | -1.05% | 74,721,660 |
| Feb 18, 2026 | 294.75 | 315.50 | 294.75 | 310.25 | 310.25 | 5.53% | 83,188,890 |
| Feb 17, 2026 | 296.75 | 301.75 | 293.25 | 294.00 | 294.00 | -0.84% | 32,315,700 |
| Feb 16, 2026 | 303.25 | 304.50 | 295.25 | 296.50 | 296.50 | -1.90% | 33,971,510 |
| Feb 13, 2026 | 302.00 | 304.00 | 298.50 | 302.25 | 302.25 | 0.25% | 38,043,560 |
| Feb 12, 2026 | 295.00 | 303.50 | 292.50 | 301.50 | 301.50 | 2.55% | 40,207,260 |
| Feb 11, 2026 | 298.00 | 300.00 | 291.50 | 294.00 | 294.00 | -1.42% | 39,497,820 |
| Feb 10, 2026 | 292.25 | 298.25 | 291.00 | 298.25 | 298.25 | 2.14% | 38,575,270 |
| Feb 9, 2026 | 291.00 | 294.25 | 287.25 | 292.00 | 292.00 | 1.39% | 28,749,580 |
| Feb 6, 2026 | 285.00 | 292.75 | 283.00 | 288.00 | 288.00 | 1.05% | 41,861,940 |
| Feb 5, 2026 | 302.75 | 303.00 | 283.75 | 285.00 | 285.00 | -5.79% | 41,435,450 |
| Feb 4, 2026 | 299.00 | 304.00 | 297.25 | 302.50 | 302.50 | 1.94% | 46,636,540 |
| Feb 3, 2026 | 304.25 | 306.50 | 291.75 | 296.75 | 296.75 | -0.92% | 50,541,180 |
| Feb 2, 2026 | 300.00 | 306.00 | 293.75 | 299.50 | 299.50 | -1.24% | 36,840,840 |
| Jan 30, 2026 | 317.00 | 317.25 | 303.25 | 303.25 | 303.25 | -4.94% | 52,704,790 |
| Jan 29, 2026 | 310.25 | 323.00 | 309.00 | 319.00 | 319.00 | 3.74% | 58,984,280 |
| Jan 28, 2026 | 312.25 | 316.25 | 307.50 | 307.50 | 307.50 | -0.97% | 54,249,530 |
| Jan 27, 2026 | 328.50 | 333.50 | 308.00 | 310.50 | 310.50 | -3.94% | 70,509,400 |
| Jan 26, 2026 | 300.75 | 324.25 | 300.75 | 323.25 | 323.25 | 7.48% | 64,694,540 |
| Jan 23, 2026 | 302.75 | 306.75 | 296.75 | 300.75 | 300.75 | 0.17% | 51,219,150 |
| Jan 22, 2026 | 295.00 | 304.75 | 287.50 | 300.25 | 300.25 | -0.99% | 85,588,010 |
| Jan 21, 2026 | 338.50 | 339.25 | 303.25 | 303.25 | 303.25 | -9.95% | 109,808,700 |
| Jan 20, 2026 | 317.50 | 338.25 | 317.00 | 336.75 | 336.75 | 6.57% | 72,992,310 |
| Jan 19, 2026 | 310.00 | 325.00 | 305.75 | 316.00 | 316.00 | 2.18% | 53,303,140 |
| Jan 16, 2026 | 303.25 | 312.50 | 301.00 | 309.25 | 309.25 | 2.23% | 50,889,700 |
| Jan 15, 2026 | 289.25 | 304.50 | 285.75 | 302.50 | 302.50 | 5.03% | 57,149,720 |
| Jan 14, 2026 | 292.00 | 292.50 | 283.00 | 288.00 | 288.00 | -0.60% | 46,382,180 |
| Jan 13, 2026 | 283.00 | 292.75 | 282.50 | 289.75 | 289.75 | 2.39% | 55,044,030 |
| Jan 12, 2026 | 285.75 | 294.75 | 280.00 | 283.00 | 283.00 | 1.07% | 73,292,820 |
| Jan 9, 2026 | 265.00 | 280.00 | 263.50 | 280.00 | 280.00 | 6.57% | 46,746,600 |
| Jan 8, 2026 | 264.00 | 268.50 | 260.25 | 262.75 | 262.75 | -0.28% | 39,424,300 |
| Jan 7, 2026 | 259.00 | 270.00 | 257.75 | 263.50 | 263.50 | 2.53% | 46,562,780 |
| Jan 6, 2026 | 240.00 | 258.00 | 238.80 | 257.00 | 257.00 | 7.08% | 54,994,060 |
| Jan 5, 2026 | 233.00 | 242.50 | 233.00 | 240.00 | 240.00 | 4.26% | 34,329,300 |
| Jan 2, 2026 | 232.00 | 233.70 | 228.50 | 230.20 | 230.20 | -0.65% | 20,364,260 |
| Dec 31, 2025 | 229.80 | 237.30 | 229.20 | 231.70 | 231.70 | 1.18% | 33,390,700 |
| Dec 30, 2025 | 222.00 | 231.30 | 222.00 | 229.00 | 229.00 | 3.62% | 34,829,880 |
| Dec 29, 2025 | 226.30 | 228.00 | 221.00 | 221.00 | 221.00 | -2.26% | 23,826,350 |
| Dec 26, 2025 | 222.70 | 227.00 | 222.00 | 226.10 | 226.10 | 1.53% | 21,511,690 |
| Dec 25, 2025 | 225.20 | 228.00 | 220.30 | 222.70 | 222.70 | -0.89% | 13,579,320 |
| Dec 24, 2025 | 221.60 | 229.50 | 221.00 | 224.70 | 224.70 | 1.35% | 33,914,590 |
| Dec 23, 2025 | 212.60 | 223.90 | 211.80 | 221.70 | 221.70 | 4.18% | 43,793,580 |
| Dec 22, 2025 | 211.80 | 216.30 | 209.70 | 212.80 | 212.80 | 0.81% | 30,091,970 |
| Dec 19, 2025 | 204.40 | 211.30 | 204.20 | 211.10 | 211.10 | 3.28% | 32,709,010 |
| Dec 18, 2025 | 202.00 | 205.90 | 201.80 | 204.40 | 204.40 | 1.69% | 27,863,500 |
| Dec 17, 2025 | 209.30 | 209.60 | 200.00 | 201.00 | 201.00 | -3.97% | 33,541,310 |
| Dec 16, 2025 | 212.20 | 212.60 | 207.00 | 209.30 | 209.30 | -1.37% | 21,248,730 |
| Dec 15, 2025 | 207.00 | 214.20 | 205.90 | 212.20 | 212.20 | 4.02% | 36,336,870 |
| Dec 12, 2025 | 205.00 | 207.10 | 203.30 | 204.00 | 204.00 | -0.44% | 16,173,220 |
| Dec 11, 2025 | 206.80 | 209.90 | 204.50 | 204.90 | 204.90 | -0.44% | 26,064,580 |
| Dec 10, 2025 | 202.00 | 209.90 | 200.90 | 205.80 | 205.80 | 1.88% | 52,526,260 |
| Dec 9, 2025 | 193.80 | 202.80 | 191.90 | 202.00 | 202.00 | 4.28% | 40,458,130 |
| Dec 8, 2025 | 190.00 | 194.40 | 186.70 | 193.70 | 193.70 | 2.92% | 27,158,080 |
| Dec 5, 2025 | 185.10 | 188.70 | 184.10 | 188.20 | 188.20 | 1.67% | 14,533,180 |