IST:A1CAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	16.13	16.57	15.92	16.11	-	0.06%	7,861,773
Feb 6, 2026	15.49	16.42	15.42	16.10	16.10	3.87%	18,306,920
Feb 5, 2026	16.18	16.45	15.38	15.50	15.50	-4.20%	16,176,930
Feb 4, 2026	16.40	16.62	16.01	16.18	16.18	-0.86%	13,915,050
Feb 3, 2026	16.60	16.67	16.12	16.32	16.32	-1.51%	15,618,370
Feb 2, 2026	15.05	16.82	14.75	16.57	16.57	8.30%	29,747,240
Jan 30, 2026	14.62	15.90	14.62	15.30	15.30	2.48%	26,267,380
Jan 29, 2026	14.40	15.13	14.20	14.93	14.93	3.68%	19,141,060
Jan 28, 2026	15.25	15.30	14.19	14.40	14.40	-5.39%	24,572,140
Jan 27, 2026	14.71	15.35	14.28	15.22	15.22	4.10%	24,462,420
Jan 26, 2026	13.82	14.68	13.60	14.62	14.62	6.40%	22,240,060
Jan 23, 2026	13.18	13.85	13.13	13.74	13.74	4.57%	22,234,350
Jan 22, 2026	13.24	13.26	12.96	13.14	13.14	0.31%	9,206,666
Jan 21, 2026	12.82	13.47	12.82	13.10	13.10	2.26%	17,150,090
Jan 20, 2026	12.91	12.92	12.55	12.81	12.81	-0.54%	8,838,180
Jan 19, 2026	12.95	13.40	12.84	12.88	12.88	-0.08%	16,391,660
Jan 16, 2026	13.13	13.15	12.82	12.89	12.89	-1.60%	9,670,300
Jan 15, 2026	12.67	13.15	12.57	13.10	13.10	3.56%	16,788,940
Jan 14, 2026	13.25	13.25	12.55	12.65	12.65	-3.21%	11,640,218
Jan 13, 2026	12.35	13.16	12.29	13.07	13.07	6.09%	23,112,720
Jan 12, 2026	12.29	12.61	12.21	12.32	12.32	0.33%	10,978,400
Jan 9, 2026	12.43	12.70	12.13	12.28	12.28	-0.97%	15,671,590
Jan 8, 2026	12.15	12.61	11.92	12.40	12.40	2.06%	11,599,170
Jan 7, 2026	12.57	12.97	12.00	12.15	12.15	-3.03%	17,569,160
Jan 6, 2026	12.80	12.85	12.33	12.53	12.53	-1.18%	14,533,790
Jan 5, 2026	12.89	13.06	12.50	12.68	12.68	-1.17%	17,701,780
Jan 2, 2026	11.80	12.98	11.80	12.83	12.83	8.73%	42,802,460
Dec 31, 2025	11.41	11.90	11.36	11.80	11.80	3.78%	13,358,210
Dec 30, 2025	10.76	11.54	10.64	11.37	11.37	6.36%	16,956,450
Dec 29, 2025	10.59	10.98	10.51	10.69	10.69	-0.28%	8,838,117
Dec 26, 2025	11.03	11.05	10.48	10.72	10.72	-2.81%	13,560,340
Dec 25, 2025	10.66	11.37	10.66	11.03	11.03	3.57%	12,236,690
Dec 24, 2025	10.80	10.96	10.38	10.65	10.65	-1.39%	6,863,373
Dec 23, 2025	10.78	11.05	10.71	10.80	10.80	-0.18%	8,692,742
Dec 22, 2025	11.20	11.22	10.68	10.82	10.82	-2.87%	7,933,429
Dec 19, 2025	11.29	11.35	11.09	11.14	11.14	-1.33%	4,857,232
Dec 18, 2025	11.29	11.50	11.09	11.29	11.29	0.09%	8,381,889
Dec 17, 2025	11.50	11.62	11.23	11.28	11.28	-1.91%	5,691,474
Dec 16, 2025	11.79	11.80	11.35	11.50	11.50	-2.29%	8,578,393
Dec 15, 2025	11.90	11.99	11.77	11.77	11.77	-1.09%	6,605,901
Dec 12, 2025	12.09	12.13	11.76	11.90	11.90	-1.33%	5,513,909
Dec 11, 2025	11.96	12.37	11.93	12.06	12.06	0.84%	7,744,880
Dec 10, 2025	12.10	12.30	11.92	11.96	11.96	-0.75%	6,887,961
Dec 9, 2025	11.97	12.15	11.91	12.05	12.05	0.84%	7,566,614
Dec 8, 2025	11.90	12.10	11.89	11.95	11.95	0.76%	6,199,657
Dec 5, 2025	12.58	12.58	11.75	11.86	11.86	-4.05%	10,917,240
Dec 4, 2025	12.49	12.64	12.31	12.36	12.36	-0.32%	8,057,456
Dec 3, 2025	11.95	12.73	11.86	12.40	12.40	4.03%	17,136,730
Dec 2, 2025	11.76	12.16	11.57	11.92	11.92	1.45%	11,421,480
Dec 1, 2025	11.71	11.86	11.54	11.75	11.75	1.56%	8,196,021