ASELS
ASELSAN ELEKTRONİK SANAYİ VE TİCARET A.Ş. (ASELS)
348.750
₺
-27.250 (%-7.25)
ASELS: ASELSAN ELEKTRONİK SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ASELSAN ELEKTRONİK SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 152.6112
CLOSE 152.9239
Low
LOW 72.1081
High
HIGH 237.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 72.8572 | 73.7061 | 72.1081 | 73.4065 |
| 01/02/2025 | 73.3565 | 75.2541 | 73.3565 | 74.7548 |
| 01/05/2025 | 75.2042 | 75.7035 | 74.5051 | 75.4039 |
| 01/06/2025 | 75.4039 | 78.2503 | 75.1043 | 77.2016 |
| 01/07/2025 | 76.952 | 77.8508 | 76.0531 | 76.5025 |
| 01/08/2025 | 76.5525 | 78.3502 | 76.4027 | 78.1005 |
| 01/09/2025 | 77.8009 | 79.5986 | 77.4014 | 78.2503 |
| 01/12/2025 | 78.2503 | 79.249 | 77.7509 | 78.6997 |
| 01/13/2025 | 78.4001 | 80.1479 | 78.1005 | 78.45 |
| 01/14/2025 | 78.45 | 80.048 | 77.2016 | 78.2004 |
| 01/15/2025 | 78.2503 | 80.4475 | 77.3514 | 80.1479 |
| 01/16/2025 | 80.6972 | 81.7958 | 79.9481 | 80.9469 |
| 01/19/2025 | 81.1965 | 82.2951 | 80.847 | 82.2452 |
| 01/20/2025 | 82.2452 | 82.3451 | 79.9481 | 80.5474 |
| 01/21/2025 | 80.6472 | 81.8957 | 80.048 | 81.8957 |
| 01/22/2025 | 82.0954 | 84.0929 | 81.4462 | 83.943 |
| 01/23/2025 | 83.993 | 85.4411 | 83.2939 | 85.0416 |
| 01/26/2025 | 84.8918 | 86.8893 | 84.1927 | 85.7408 |
| 01/27/2025 | 85.7408 | 89.8355 | 84.5423 | 89.5359 |
| 01/28/2025 | 89.5359 | 90.4847 | 87.3887 | 88.0878 |
| 01/29/2025 | 88.0878 | 89.1364 | 87.089 | 88.687 |
| 01/30/2025 | 88.687 | 89.9354 | 88.3874 | 88.5871 |
| 02/02/2025 | 88.0378 | 88.8867 | 87.3387 | 88.1377 |
| 02/03/2025 | 88.4373 | 89.486 | 87.4386 | 88.2875 |
| 02/04/2025 | 88.3874 | 88.6371 | 85.3912 | 86.0903 |
| 02/05/2025 | 86.7894 | 88.3374 | 85.4911 | 85.8406 |
| 02/06/2025 | 85.8406 | 86.2401 | 84.9418 | 85.5909 |
| 02/09/2025 | 85.6409 | 85.7408 | 81.3464 | 81.4462 |
| 02/10/2025 | 81.2465 | 82.1953 | 80.8969 | 81.646 |
| 02/11/2025 | 81.7958 | 82.1453 | 78.0006 | 78.0006 |
| 02/12/2025 | 78.1005 | 80.0979 | 77.1517 | 79.5486 |
| 02/13/2025 | 79.7484 | 80.6972 | 78.1005 | 79.1991 |
| 02/16/2025 | 79.1991 | 80.7971 | 78.9993 | 80.5973 |
| 02/17/2025 | 80.5973 | 84.1927 | 80.3476 | 83.8931 |
| 02/18/2025 | 83.6434 | 84.9418 | 83.194 | 83.6934 |
| 02/19/2025 | 83.8931 | 84.6422 | 82.0455 | 83.993 |
| 02/20/2025 | 83.943 | 84.0429 | 81.5461 | 82.6447 |
| 02/23/2025 | 82.9943 | 84.4424 | 82.6447 | 83.6434 |
| 02/24/2025 | 83.943 | 84.4923 | 80.5474 | 80.8969 |
| 02/25/2025 | 82.5948 | 87.0391 | 82.5948 | 85.8906 |
| 02/26/2025 | 85.8906 | 90.235 | 84.9418 | 89.8855 |
| 02/27/2025 | 89.8855 | 94.18 | 89.3861 | 93.3311 |
| 03/02/2025 | 93.8804 | 99.4233 | 93.431 | 97.9252 |
| 03/03/2025 | 97.8254 | 101.7703 | 96.8266 | 101.5706 |
| 03/04/2025 | 101.9701 | 105.8651 | 100.1724 | 105.2659 |
| 03/05/2025 | 105.8651 | 112.0572 | 104.7665 | 112.0572 |
| 03/06/2025 | 111.8575 | 113.8549 | 105.5655 | 108.0623 |
| 03/09/2025 | 108.0623 | 111.0585 | 107.8626 | 110.1596 |
| 03/10/2025 | 110.1596 | 118.4491 | 109.5604 | 116.8511 |
| 03/11/2025 | 116.951 | 117.9497 | 113.6552 | 115.7525 |
| 03/12/2025 | 115.9523 | 119.7474 | 114.0547 | 116.152 |
| 03/13/2025 | 116.951 | 117.6501 | 115.6526 | 116.951 |
| 03/16/2025 | 117.1507 | 121.7449 | 116.8511 | 121.5451 |
| 03/17/2025 | 121.645 | 123.8422 | 120.047 | 123.243 |
| 03/18/2025 | 117.5502 | 122.8435 | 110.9586 | 112.1571 |
| 03/19/2025 | 113.2557 | 120.846 | 113.056 | 117.3505 |
| 03/20/2025 | 117.3505 | 117.5502 | 107.8626 | 110.3594 |
| 03/23/2025 | 112.1571 | 120.4465 | 111.9574 | 120.2468 |
| 03/24/2025 | 122.6437 | 125.54 | 114.0547 | 117.3505 |
| 03/25/2025 | 116.8511 | 118.3492 | 113.8549 | 115.8524 |
| 03/26/2025 | 117.5502 | 118.0496 | 114.8537 | 116.8511 |
| 03/27/2025 | 116.8511 | 119.7474 | 114.7538 | 119.7474 |
| 04/01/2025 | 119.5477 | 120.5464 | 116.4516 | 118.1495 |
| 04/02/2025 | 118.0496 | 120.5464 | 115.6526 | 117.1507 |
| 04/03/2025 | 117.1507 | 118.2493 | 115.1533 | 117.2506 |
| 04/06/2025 | 113.3556 | 117.6501 | 113.3556 | 116.5515 |
| 04/07/2025 | 118.7487 | 119.7474 | 116.951 | 118.6488 |
| 04/08/2025 | 117.3505 | 119.5477 | 116.152 | 116.951 |
| 04/09/2025 | 120.3467 | 123.5426 | 120.047 | 122.9434 |
| 04/10/2025 | 122.8435 | 123.243 | 118.7487 | 119.0483 |
| 04/13/2025 | 120.1469 | 120.5464 | 118.1495 | 119.1482 |
| 04/14/2025 | 119.1482 | 119.7474 | 116.0521 | 116.4516 |
| 04/15/2025 | 116.6514 | 121.8448 | 116.6514 | 121.0458 |
| 04/16/2025 | 121.1456 | 133.1304 | 121.1456 | 128.3365 |
| 04/17/2025 | 128.6361 | 130.4338 | 126.7385 | 129.7347 |
| 04/20/2025 | 130.0343 | 131.1329 | 126.5388 | 127.7372 |
| 04/21/2025 | 128.8359 | 132.5311 | 128.8359 | 131.5324 |
| 04/23/2025 | 132.1317 | 134.6285 | 131.4325 | 134.3289 |
| 04/24/2025 | 134.9281 | 135.8269 | 132.1317 | 135.1278 |
| 04/27/2025 | 135.6272 | 141.1202 | 133.8295 | 138.4236 |
| 04/28/2025 | 138.4236 | 139.2226 | 136.6259 | 137.2252 |
| 04/29/2025 | 135.1278 | 136.5261 | 131.832 | 134.8282 |
| 05/01/2025 | 134.8282 | 135.1278 | 128.8359 | 129.6348 |
| 05/04/2025 | 129.7347 | 130.6336 | 128.0369 | 129.6348 |
| 05/05/2025 | 129.535 | 138.4236 | 129.3352 | 137.2252 |
| 05/06/2025 | 137.325 | 146.3136 | 137.2252 | 144.0165 |
| 05/07/2025 | 144.416 | 158.2983 | 144.0165 | 153.9039 |
| 05/08/2025 | 155.0025 | 155.6017 | 148.9103 | 149.0101 |
| 05/11/2025 | 148.1113 | 148.2112 | 137.0254 | 140.2213 |
| 05/12/2025 | 140.1215 | 141.4198 | 135.2277 | 136.6259 |
| 05/13/2025 | 137.325 | 139.1227 | 136.3263 | 137.8244 |
| 05/14/2025 | 141.4198 | 141.6196 | 136.3263 | 137.325 |
| 05/15/2025 | 137.325 | 143.617 | 136.4262 | 138.4236 |
| 05/19/2025 | 137.6247 | 137.7245 | 129.7347 | 132.1317 |
| 05/20/2025 | 132.8308 | 134.7283 | 131.0331 | 132.8308 |
| 05/21/2025 | 133.2303 | 137.8244 | 130.9332 | 136.8257 |
| 05/22/2025 | 135.9268 | 138.3238 | 134.229 | 136.0267 |
| 05/25/2025 | 136.4262 | 138.124 | 134.9281 | 136.1266 |
| 05/26/2025 | 135.6272 | 138.7233 | 135.028 | 137.4249 |
| 05/27/2025 | 137.8244 | 138.5235 | 133.9294 | 134.9281 |
| 05/28/2025 | 135.028 | 136.0267 | 130.8333 | 132.0318 |
| 05/29/2025 | 131.4325 | 132.4313 | 128.4364 | 129.4351 |
| 06/01/2025 | 130.5337 | 132.4313 | 129.0356 | 129.1355 |
| 06/02/2025 | 129.2353 | 130.2341 | 126.7385 | 127.4376 |
| 06/03/2025 | 127.7372 | 134.8282 | 127.7372 | 134.5286 |
| 06/04/2025 | 134.229 | 139.5222 | 133.8295 | 139.3225 |
| 06/09/2025 | 138.8231 | 140.9205 | 137.325 | 139.0229 |
| 06/10/2025 | 140.0216 | 142.7182 | 138.0241 | 141.1202 |
| 06/11/2025 | 144.2163 | 148.0114 | 141.7194 | 144.5159 |
| 06/12/2025 | 148.9103 | 150.5082 | 140.521 | 141.3199 |
| 06/15/2025 | 141.3199 | 144.8155 | 138.3238 | 138.7233 |
| 06/16/2025 | 139.3225 | 145.3149 | 138.4236 | 144.3161 |
| 06/17/2025 | 144.416 | 145.4147 | 141.0203 | 141.3199 |
| 06/18/2025 | 141.8193 | 145.215 | 141.5197 | 143.9166 |
| 06/19/2025 | 143.8168 | 146.7131 | 143.1177 | 146.1138 |
| 06/22/2025 | 146.2137 | 147.6119 | 143.7169 | 146.9128 |
| 06/23/2025 | 142.9179 | 143.8168 | 138.4236 | 142.4185 |
| 06/24/2025 | 143.2175 | 149.8091 | 142.9179 | 148.2112 |
| 06/25/2025 | 148.7105 | 149.4096 | 140.1215 | 140.1215 |
| 06/26/2025 | 140.521 | 146.3136 | 140.3212 | 146.3136 |
| 06/29/2025 | 146.3136 | 151.7067 | 144.9154 | 150.6081 |
| 06/30/2025 | 150.6081 | 153.0051 | 147.8117 | 148.2112 |
| 07/01/2025 | 148.8104 | 150.4084 | 145.3149 | 145.4147 |
| 07/02/2025 | 146.5133 | 150.3085 | 146.5133 | 149.6094 |
| 07/03/2025 | 150.8079 | 151.507 | 148.8104 | 151.0076 |
| 07/06/2025 | 150.2086 | 151.4071 | 148.311 | 151.1075 |
| 07/07/2025 | 152.3059 | 153.3047 | 151.4071 | 152.0063 |
| 07/08/2025 | 152.1062 | 152.6056 | 147.2124 | 149.5095 |
| 07/09/2025 | 151.0076 | 154.0038 | 149.2099 | 152.3059 |
| 07/10/2025 | 152.3059 | 154.603 | 151.7067 | 153.804 |
| 07/13/2025 | 153.7042 | 156.8002 | 151.2073 | 155.3021 |
| 07/15/2025 | 155.3021 | 165.1895 | 154.5031 | 161.4942 |
| 07/16/2025 | 160.7951 | 165.9885 | 160.1959 | 161.694 |
| 07/17/2025 | 162.2932 | 168.6851 | 162.2932 | 165.9885 |
| 07/20/2025 | 166.5878 | 176.6749 | 166.5878 | 176.575 |
| 07/21/2025 | 177.374 | 178.173 | 173.479 | 176.2754 |
| 07/22/2025 | 178.0731 | 181.5687 | 176.9745 | 179.8708 |
| 07/23/2025 | 180.3702 | 187.4612 | 178.2729 | 182.3676 |
| 07/24/2025 | 182.867 | 186.762 | 182.2678 | 182.9669 |
| 07/27/2025 | 184.0655 | 184.7646 | 178.4726 | 181.0693 |
| 07/28/2025 | 181.0693 | 182.068 | 177.0744 | 179.0718 |
| 07/29/2025 | 178.7722 | 181.3689 | 176.3753 | 180.0706 |
| 07/30/2025 | 180.2703 | 186.762 | 180.2703 | 186.762 |
| 07/31/2025 | 187.7608 | 188.4599 | 183.2665 | 184.1654 |
| 08/03/2025 | 186.0629 | 188.2601 | 183.5661 | 188.2601 |
| 08/04/2025 | 188.2601 | 188.4599 | 184.8645 | 184.8645 |
| 08/05/2025 | 185.7633 | 188.1603 | 179.3715 | 181.3689 |
| 08/06/2025 | 181.8683 | 183.2665 | 177.8734 | 178.7722 |
| 08/07/2025 | 180.0706 | 182.4675 | 179.5712 | 180.2703 |
| 08/10/2025 | 181.3689 | 181.4688 | 178.3727 | 178.4726 |
| 08/11/2025 | 178.4726 | 178.7722 | 171.7811 | 171.7811 |
| 08/12/2025 | 171.7811 | 175.6762 | 170.1832 | 173.9783 |
| 08/13/2025 | 174.278 | 175.1768 | 168.5852 | 169.7837 |
| 08/14/2025 | 170.1832 | 171.881 | 168.8848 | 170.1832 |
| 08/17/2025 | 170.1832 | 172.2805 | 166.7875 | 171.4815 |
| 08/18/2025 | 171.9809 | 172.9796 | 169.3842 | 172.1806 |
| 08/19/2025 | 173.479 | 182.2678 | 172.9796 | 181.269 |
| 08/20/2025 | 182.1679 | 183.0668 | 178.4726 | 180.0706 |
| 08/21/2025 | 180.0706 | 182.6673 | 178.7722 | 181.269 |
| 08/24/2025 | 182.2678 | 182.867 | 179.4713 | 179.9707 |
| 08/25/2025 | 180.2703 | 185.7633 | 178.8721 | 185.264 |
| 08/26/2025 | 185.1641 | 185.1641 | 181.6685 | 183.0668 |
| 08/27/2025 | 184.7646 | 186.5623 | 182.7671 | 183.5661 |
| 08/28/2025 | 183.5661 | 187.2614 | 182.7671 | 183.0668 |
| 08/31/2025 | 183.2665 | 184.6647 | 177.9732 | 178.2729 |
| 09/01/2025 | 178.7722 | 179.3715 | 168.4853 | 173.9783 |
| 09/02/2025 | 172.7799 | 178.7722 | 170.4828 | 178.5725 |
| 09/03/2025 | 178.5725 | 183.9656 | 178.4726 | 181.7684 |
| 09/04/2025 | 181.8683 | 182.3676 | 174.7773 | 174.7773 |
| 09/07/2025 | 173.5788 | 175.3766 | 171.7811 | 173.2792 |
| 09/08/2025 | 173.2792 | 174.278 | 170.5827 | 173.479 |
| 09/09/2025 | 179.8708 | 180.6698 | 174.3778 | 177.1743 |
| 09/10/2025 | 177.1743 | 177.4739 | 170.8823 | 171.881 |
| 09/11/2025 | 171.881 | 176.6749 | 171.082 | 173.6787 |
| 09/14/2025 | 173.479 | 186.1628 | 171.6813 | 184.9643 |
| 09/15/2025 | 184.9643 | 196.25 | 184.5648 | 194.9516 |
| 09/16/2025 | 194.9516 | 199.0464 | 193.853 | 193.853 |
| 09/17/2025 | 194.3524 | 196.5496 | 191.1564 | 191.9554 |
| 09/18/2025 | 192.1552 | 204.1399 | 191.4561 | 204.1399 |
| 09/21/2025 | 209.7328 | 217.9223 | 205.0388 | 213.3282 |
| 09/22/2025 | 212.5292 | 214.2271 | 209.0337 | 210.9313 |
| 09/23/2025 | 211.3307 | 217.5229 | 207.3358 | 217.2232 |
| 09/24/2025 | 218.7213 | 220.519 | 215.3257 | 218.0222 |
| 09/25/2025 | 217.7226 | 222.0171 | 213.8276 | 217.0235 |
| 09/28/2025 | 217.0235 | 220.2194 | 213.3282 | 216.0248 |
| 09/29/2025 | 216.2245 | 218.8212 | 213.0286 | 214.7264 |
| 09/30/2025 | 214.8263 | 218.4217 | 206.8365 | 217.8225 |
| 10/01/2025 | 217.9223 | 221.6176 | 215.7251 | 216.7239 |
| 10/02/2025 | 217.9223 | 219.3206 | 212.6291 | 215.825 |
| 10/05/2025 | 215.9249 | 216.9236 | 212.729 | 214.9262 |
| 10/06/2025 | 215.1259 | 216.7239 | 206.2372 | 209.2334 |
| 10/07/2025 | 209.1335 | 215.9249 | 208.1348 | 215.3257 |
| 10/08/2025 | 214.7264 | 223.0159 | 209.2334 | 218.9211 |
| 10/09/2025 | 218.9211 | 219.7201 | 211.8301 | 213.2283 |
| 10/12/2025 | 211.0311 | 215.6253 | 209.3333 | 213.7277 |
| 10/13/2025 | 213.7277 | 216.624 | 209.8327 | 211.7302 |
| 10/14/2025 | 211.8301 | 212.2296 | 202.8416 | 207.236 |
| 10/15/2025 | 207.1361 | 210.332 | 203.5407 | 203.7404 |
| 10/16/2025 | 203.7404 | 204.839 | 193.3536 | 194.652 |
| 10/19/2025 | 195.0515 | 205.9376 | 190.2576 | 203.6405 |
| 10/20/2025 | 203.8403 | 207.1361 | 202.3422 | 205.3384 |
| 10/21/2025 | 205.638 | 215.9249 | 205.638 | 207.3358 |
| 10/22/2025 | 208.7341 | 211.131 | 205.638 | 206.2372 |
| 10/23/2025 | 207.5356 | 215.4255 | 203.6405 | 203.6405 |
| 10/26/2025 | 203.9402 | 208.7341 | 200.3447 | 208.5343 |
| 10/27/2025 | 208.8339 | 211.131 | 206.7366 | 211.131 |
| 10/29/2025 | 211.131 | 211.6304 | 205.4383 | 205.4383 |
| 10/30/2025 | 205.7379 | 207.7353 | 201.1437 | 203.3409 |
| 11/02/2025 | 204.2398 | 205.7379 | 201.2436 | 202.3422 |
| 11/03/2025 | 202.3422 | 203.6405 | 195.5508 | 197.0489 |
| 11/04/2025 | 198.7468 | 203.9402 | 192.8543 | 193.853 |
| 11/05/2025 | 194.1526 | 195.451 | 187.1615 | 187.1615 |
| 11/06/2025 | 187.2614 | 189.6584 | 184.465 | 184.8645 |
| 11/09/2025 | 185.7633 | 188.36 | 183.7659 | 186.1628 |
| 11/10/2025 | 188.0604 | 188.5598 | 179.8708 | 181.1692 |
| 11/11/2025 | 182.7671 | 185.8632 | 180.9694 | 183.3664 |
| 11/12/2025 | 183.5661 | 184.465 | 177.0744 | 177.5738 |
| 11/13/2025 | 177.5738 | 177.5738 | 171.2818 | 175.776 |
| 11/16/2025 | 178.0731 | 188.9592 | 177.7735 | 188.0604 |
| 11/17/2025 | 188.0604 | 189.6584 | 184.3651 | 187.9605 |
| 11/18/2025 | 187.9605 | 190.9567 | 183.9656 | 184.0655 |
| 11/19/2025 | 184.8645 | 186.5623 | 183.2665 | 184.5648 |
| 11/20/2025 | 183.4662 | 185.7633 | 181.3689 | 184.465 |
| 11/23/2025 | 184.2652 | 184.8645 | 181.3689 | 184.1654 |
| 11/24/2025 | 185 | 185.4 | 179.4 | 180.1 |
| 11/25/2025 | 180.3 | 185.7 | 180.1 | 184.1 |
| 11/26/2025 | 184.3 | 186.1 | 183.4 | 184.5 |
| 11/27/2025 | 184.5 | 185 | 182.8 | 183.4 |
| 11/30/2025 | 183.4 | 188.2 | 181.5 | 187.2 |
| 12/01/2025 | 187.1 | 188.9 | 185.5 | 187.7 |
| 12/02/2025 | 187.7 | 191.8 | 185.7 | 185.9 |
| 12/03/2025 | 185.7 | 187.6 | 183 | 185.1 |
| 12/04/2025 | 185.1 | 188.7 | 184.1 | 188.2 |
| 12/07/2025 | 190 | 194.4 | 186.7 | 193.7 |
| 12/08/2025 | 193.8 | 202.8 | 191.9 | 202 |
| 12/09/2025 | 202 | 209.9 | 200.9 | 205.8 |
| 12/10/2025 | 206.8 | 209.9 | 204.5 | 204.9 |
| 12/11/2025 | 205 | 207.1 | 203.3 | 204 |
| 12/14/2025 | 207 | 214.2 | 205.9 | 212.2 |
| 12/15/2025 | 212.2 | 212.6 | 207 | 209.3 |
| 12/16/2025 | 209.3 | 209.6 | 200 | 201 |
| 12/17/2025 | 202 | 205.9 | 201.8 | 204.4 |
| 12/18/2025 | 204.4 | 211.3 | 204.2 | 211.1 |
| 12/21/2025 | 211.8 | 216.3 | 209.7 | 212.8 |
| 12/22/2025 | 212.6 | 223.9 | 211.8 | 221.7 |
| 12/23/2025 | 221.6 | 229.5 | 221 | 224.7 |
| 12/24/2025 | 225.2 | 228 | 220.3 | 222.7 |
| 12/25/2025 | 222.7 | 227 | 222 | 226.1 |
| 12/28/2025 | 226.3 | 228 | 221 | 221 |
| 12/29/2025 | 222 | 231.3 | 222 | 229 |
| 12/30/2025 | 229.8 | 237.3 | 229.2 | 231.7 |