IST:A1CAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	8.39	8.45	8.04	8.08	8.08	-4.49%	9,313,205
Aug 10, 2026	8.63	8.88	8.46	8.46	8.46	-7.84%	23,974,326
Aug 7, 2026	9.25	9.32	8.94	9.18	9.18	0.77%	9,178,183
Aug 6, 2026	8.99	9.22	8.97	9.11	9.11	1.33%	6,411,976
Aug 5, 2026	8.98	9.12	8.87	8.99	8.99	0.22%	5,751,543
Aug 4, 2026	8.85	9.08	8.73	8.97	8.97	2.28%	7,511,969
Aug 3, 2026	8.92	8.98	8.70	8.77	8.77	-0.11%	8,562,864
Jul 31, 2026	8.62	8.80	8.58	8.78	8.78	1.27%	4,434,375
Jul 30, 2026	8.75	9.02	8.65	8.67	8.67	-3.88%	5,114,790
Jul 29, 2026	9.07	9.12	8.90	9.02	9.02	-0.44%	6,372,532
Jul 28, 2026	9.23	9.36	9.06	9.06	9.06	-1.74%	5,434,085
Jul 27, 2026	9.65	9.65	9.21	9.22	9.22	-2.74%	5,500,581
Jul 24, 2026	9.55	9.70	9.45	9.48	9.48	-2.17%	4,995,708
Jul 23, 2026	9.75	9.97	9.66	9.69	9.69	-0.62%	8,740,403
Jul 22, 2026	9.72	9.93	9.62	9.75	9.75	0.72%	8,952,244
Jul 21, 2026	9.69	10.00	9.63	9.68	9.68	0.10%	13,364,396
Jul 20, 2026	9.78	9.87	9.67	9.67	9.67	-0.62%	6,267,462
Jul 17, 2026	9.92	9.92	9.63	9.73	9.73	-1.82%	7,609,666
Jul 16, 2026	9.91	10.11	9.88	9.91	9.91	-	7,727,185
Jul 14, 2026	9.88	10.04	9.83	9.91	9.91	0.30%	6,907,732
Jul 13, 2026	10.14	10.14	9.80	9.88	9.88	-2.18%	8,040,601
Jul 10, 2026	10.17	10.30	10.05	10.10	10.10	-0.59%	6,906,946
Jul 9, 2026	10.60	10.67	9.99	10.16	10.16	-3.24%	11,592,690
Jul 8, 2026	10.99	11.07	10.50	10.50	10.50	-4.63%	15,740,851
Jul 7, 2026	10.88	11.05	10.63	11.01	11.01	1.19%	12,791,220
Jul 6, 2026	10.83	11.25	10.82	10.88	10.88	0.55%	19,047,848
Jul 3, 2026	10.96	11.01	10.75	10.82	10.82	-1.19%	8,340,313
Jul 2, 2026	11.00	11.44	10.75	10.95	10.95	0.55%	18,731,433
Jul 1, 2026	10.38	10.94	10.28	10.89	10.89	4.91%	17,429,266
Jun 30, 2026	10.91	11.07	10.31	10.38	10.38	-4.51%	9,452,592
Jun 29, 2026	10.65	11.30	10.65	10.87	10.87	2.45%	17,021,185
Jun 26, 2026	11.18	11.37	10.61	10.61	10.61	-5.86%	38,593,283
Jun 25, 2026	11.73	12.30	11.15	11.27	11.27	-3.34%	64,773,688
Jun 24, 2026	11.19	12.06	11.06	11.66	11.66	6.29%	63,567,238
Jun 23, 2026	10.45	11.43	10.41	10.97	10.97	3.78%	22,072,335
Jun 22, 2026	10.40	10.85	10.24	10.57	10.57	2.13%	16,712,013
Jun 19, 2026	10.00	10.59	9.90	10.35	10.35	2.58%	18,098,360
Jun 18, 2026	10.07	10.30	9.96	10.09	10.09	0.60%	9,046,171
Jun 17, 2026	10.09	10.22	9.99	10.03	10.03	-0.50%	7,449,098
Jun 16, 2026	10.16	10.29	10.00	10.08	10.08	-0.69%	6,884,716
Jun 15, 2026	10.18	10.31	10.00	10.15	10.15	2.63%	10,140,070
Jun 12, 2026	9.90	10.15	9.60	9.89	9.89	0.71%	10,058,540
Jun 11, 2026	10.07	10.31	9.69	9.82	9.82	-1.80%	14,482,960
Jun 10, 2026	11.12	11.43	10.00	10.00	10.00	-7.41%	42,564,030
Jun 9, 2026	9.84	10.80	9.81	10.80	10.80	9.98%	17,330,430
Jun 8, 2026	9.70	9.95	9.57	9.82	9.82	-0.91%	10,195,237
Jun 5, 2026	10.03	10.07	9.82	9.91	9.91	0.10%	7,451,803
Jun 4, 2026	10.18	10.25	9.82	9.90	9.90	-1.98%	7,860,360
Jun 3, 2026	10.33	10.54	10.10	10.10	10.10	-2.51%	7,377,231
Jun 2, 2026	10.22	10.48	10.22	10.36	10.36	2.37%	9,600,450