IST:A1CAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	15.39	17.50	15.26	17.34	-	5.86%	27,566,334
Feb 27, 2026	16.15	16.92	16.02	16.38	16.38	1.93%	24,618,380
Feb 26, 2026	16.43	16.82	16.04	16.07	16.07	-2.67%	17,397,440
Feb 25, 2026	17.41	18.27	16.46	16.51	16.51	-5.11%	26,514,620
Feb 24, 2026	18.99	18.99	17.15	17.40	17.40	-2.25%	57,207,650
Feb 23, 2026	17.80	17.80	17.80	17.80	17.80	9.94%	4,207,257
Feb 20, 2026	16.46	16.77	15.82	16.19	16.19	-1.04%	16,135,790
Feb 19, 2026	17.57	17.57	16.19	16.36	16.36	-5.87%	14,690,880
Feb 18, 2026	18.10	18.65	17.20	17.38	17.38	-3.71%	23,864,280
Feb 17, 2026	17.25	18.49	16.96	18.05	18.05	4.64%	21,812,760
Feb 16, 2026	16.49	17.25	16.31	17.25	17.25	4.55%	13,646,800
Feb 13, 2026	17.39	17.39	16.47	16.50	16.50	-2.08%	12,150,060
Feb 12, 2026	16.55	17.10	16.40	16.85	16.85	2.31%	10,793,428
Feb 11, 2026	16.85	16.86	16.46	16.47	16.47	-2.43%	11,708,610
Feb 10, 2026	16.57	17.10	16.34	16.88	16.88	2.43%	18,690,690
Feb 9, 2026	16.12	16.70	15.92	16.48	16.48	2.36%	15,926,390
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