IST:A1CAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	13.51	13.59	13.02	13.08	13.08	-2.75%	14,924,180
Nov 6, 2025	13.26	13.78	13.21	13.45	13.45	1.66%	20,234,710
Nov 5, 2025	13.46	13.65	13.00	13.23	13.23	-1.56%	17,132,760
Nov 4, 2025	13.20	13.62	13.03	13.44	13.44	1.82%	14,607,500
Nov 3, 2025	13.24	13.86	12.94	13.20	13.20	-0.45%	27,558,920
Oct 31, 2025	14.45	15.04	13.24	13.26	13.26	-5.15%	63,441,200
Oct 30, 2025	13.37	14.27	13.31	13.98	13.98	4.64%	32,088,380
Oct 28, 2025	12.72	13.62	12.63	13.36	13.36	5.03%	16,382,070
Oct 27, 2025	12.74	13.16	12.48	12.72	12.72	0.71%	18,146,270
Oct 24, 2025	11.88	12.90	11.86	12.63	12.63	6.31%	25,936,910
Oct 23, 2025	11.98	12.18	11.83	11.88	11.88	-0.92%	15,477,070
Oct 22, 2025	12.05	12.42	11.81	11.99	11.99	-0.83%	20,807,520
Oct 21, 2025	12.46	12.46	11.84	12.09	12.09	-0.33%	19,541,120
Oct 20, 2025	11.81	12.35	11.50	12.13	12.13	2.71%	24,838,180
Oct 17, 2025	11.98	11.98	11.08	11.81	11.81	-1.42%	17,449,910
Oct 16, 2025	12.72	12.90	11.97	11.98	11.98	-5.52%	29,019,090
Oct 15, 2025	12.92	13.14	12.54	12.68	12.68	-1.78%	24,805,490
Oct 14, 2025	13.57	13.60	12.80	12.91	12.91	-3.66%	18,670,320
Oct 13, 2025	14.31	14.37	13.27	13.40	13.40	-6.62%	34,495,470
Oct 10, 2025	13.60	14.75	13.18	14.35	14.35	6.69%	56,531,670
Oct 9, 2025	12.85	13.50	12.52	13.45	13.45	4.34%	44,293,170
Oct 8, 2025	12.90	13.88	12.58	12.89	12.89	-0.31%	49,174,680
Oct 7, 2025	13.10	13.34	12.32	12.93	12.93	-1.52%	47,949,050
Oct 6, 2025	13.73	14.15	12.96	13.13	13.13	-3.53%	77,867,920
Oct 3, 2025	12.65	13.61	12.25	13.61	13.61	9.94%	83,116,140
Oct 2, 2025	11.56	12.38	11.20	12.38	12.38	9.95%	77,754,810
Oct 1, 2025	10.32	11.26	10.16	11.26	11.26	9.96%	28,715,200
Sep 30, 2025	10.54	10.80	10.21	10.24	10.24	-2.94%	21,167,100
Sep 29, 2025	11.20	11.71	10.51	10.55	10.55	-5.80%	29,853,600
Sep 26, 2025	11.28	11.82	11.12	11.20	11.20	0.63%	57,337,760
Sep 25, 2025	10.16	11.13	10.04	11.13	11.13	9.98%	44,857,030
Sep 24, 2025	9.67	10.40	9.62	10.12	10.12	4.65%	39,682,850
Sep 23, 2025	9.70	9.88	9.51	9.67	9.67	-0.31%	13,641,470
Sep 22, 2025	9.55	10.03	9.54	9.70	9.70	3.74%	20,676,340
Sep 19, 2025	9.35	9.46	9.01	9.35	9.35	0.65%	11,382,320
Sep 18, 2025	9.42	9.62	9.24	9.29	9.29	-0.64%	12,307,270
Sep 17, 2025	9.53	9.53	9.32	9.35	9.35	-1.58%	9,978,396
Sep 16, 2025	9.44	9.55	9.30	9.50	9.50	0.64%	10,313,220
Sep 15, 2025	8.82	9.50	8.72	9.44	9.44	7.76%	11,996,360
Sep 12, 2025	8.96	8.97	8.63	8.76	8.76	-2.23%	7,874,951
Sep 11, 2025	9.18	9.30	8.92	8.96	8.96	-2.40%	8,567,522
Sep 10, 2025	9.09	9.18	8.92	9.18	9.18	1.32%	8,684,069
Sep 9, 2025	8.95	9.17	8.92	9.06	9.06	1.34%	9,231,960
Sep 8, 2025	9.01	9.16	8.88	8.94	8.94	-4.18%	13,119,210
Sep 5, 2025	9.62	9.69	9.30	9.33	9.33	-2.51%	12,168,540
Sep 4, 2025	9.49	9.78	9.49	9.57	9.57	0.84%	14,269,190
Sep 3, 2025	9.53	9.70	9.42	9.49	9.49	-0.21%	11,762,670
Sep 2, 2025	9.97	10.00	9.30	9.51	9.51	-5.56%	22,564,200
Sep 1, 2025	10.06	10.40	10.05	10.07	10.07	0.30%	13,936,990
Aug 29, 2025	10.03	10.14	9.91	10.04	10.04	0.20%	10,524,790