IST:A1CAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.22	10.48	10.22	10.36	10.36	2.37%	9,600,450
Jun 1, 2026	9.96	10.31	9.89	10.12	10.12	2.74%	11,388,210
May 26, 2026	10.01	10.09	9.82	9.85	9.85	-2.18%	3,763,856
May 25, 2026	10.12	10.32	9.97	10.07	10.07	0.10%	9,277,667
May 22, 2026	9.20	10.06	9.09	10.06	10.06	6.79%	19,079,890
May 21, 2026	10.42	10.46	9.42	9.42	9.42	-9.42%	11,086,530
May 20, 2026	10.75	10.79	10.38	10.40	10.40	-2.80%	8,717,800
May 18, 2026	11.00	11.08	10.70	10.70	10.70	-3.60%	8,055,800
May 15, 2026	11.44	11.44	11.05	11.10	11.10	-3.14%	9,750,664
May 14, 2026	11.70	11.71	11.38	11.46	11.46	-0.26%	13,805,520
May 13, 2026	11.57	11.73	11.36	11.49	11.49	0.52%	11,299,020
May 12, 2026	11.79	11.86	11.41	11.43	11.43	-2.89%	12,348,110
May 11, 2026	11.81	12.15	11.76	11.77	11.77	1.99%	19,853,660
May 8, 2026	11.53	11.69	11.44	11.54	11.54	0.26%	16,014,670
May 7, 2026	11.50	11.62	11.30	11.51	11.51	0.09%	17,660,560
May 6, 2026	11.55	11.99	11.46	11.50	11.50	0.26%	18,371,850
May 5, 2026	11.90	11.95	11.41	11.47	11.47	-3.37%	16,287,480
May 4, 2026	11.88	12.27	11.36	11.87	11.87	-4.89%	60,522,570
Apr 30, 2026	12.48	12.79	12.48	12.48	12.48	-9.96%	32,532,410
Apr 29, 2026	14.17	14.19	13.81	13.86	13.86	-2.26%	7,953,351
Apr 28, 2026	13.88	14.20	13.80	14.18	14.18	2.16%	12,418,060
Apr 27, 2026	14.23	14.30	13.82	13.88	13.88	-2.25%	11,878,920
Apr 24, 2026	14.38	14.46	14.08	14.20	14.20	-1.32%	8,952,219
Apr 22, 2026	14.72	14.84	14.33	14.39	14.39	-1.57%	8,216,639
Apr 21, 2026	14.82	15.23	14.56	14.62	14.62	-1.22%	12,366,380
Apr 20, 2026	14.95	14.98	14.64	14.80	14.80	-2.57%	12,920,910
Apr 17, 2026	14.35	15.30	14.21	15.19	15.19	6.37%	22,386,310
Apr 16, 2026	14.67	14.80	14.11	14.28	14.28	-2.19%	14,180,000
Apr 15, 2026	14.38	14.70	14.28	14.60	14.60	2.03%	11,683,870
Apr 14, 2026	14.45	14.50	14.20	14.31	14.31	0.77%	10,055,070
Apr 13, 2026	14.53	14.55	13.98	14.20	14.20	-3.73%	14,071,350
Apr 10, 2026	14.73	14.85	14.62	14.75	14.75	1.44%	9,678,970
Apr 9, 2026	14.63	14.85	14.50	14.54	14.54	-1.89%	10,401,870
Apr 8, 2026	14.50	15.20	14.50	14.82	14.82	6.16%	17,363,750
Apr 7, 2026	14.60	14.69	13.83	13.96	13.96	-4.38%	13,157,200
Apr 6, 2026	14.58	14.84	14.53	14.60	14.60	0.14%	7,414,299
Apr 3, 2026	14.87	15.27	14.42	14.58	14.58	-1.95%	9,847,314
Apr 2, 2026	14.68	14.93	14.50	14.87	14.87	-0.54%	12,527,180
Apr 1, 2026	14.25	15.23	14.20	14.95	14.95	7.94%	36,601,990
Mar 31, 2026	13.72	14.02	13.58	13.85	13.85	0.36%	9,656,557
Mar 30, 2026	14.40	14.40	13.72	13.80	13.80	-3.90%	12,543,140
Mar 27, 2026	14.48	14.62	14.08	14.36	14.36	0.14%	10,600,310
Mar 26, 2026	14.59	14.98	14.28	14.34	14.34	-1.98%	10,630,220
Mar 25, 2026	14.94	15.08	14.60	14.63	14.63	-0.88%	10,736,970
Mar 24, 2026	15.17	15.23	14.72	14.76	14.76	-2.89%	8,827,858
Mar 23, 2026	15.43	15.43	14.38	15.20	15.20	-3.37%	23,975,110
Mar 19, 2026	15.84	15.91	15.61	15.73	15.73	-1.07%	4,857,684
Mar 18, 2026	16.24	16.48	15.74	15.90	15.90	-1.55%	13,148,260
Mar 17, 2026	16.19	16.42	15.99	16.15	16.15	-0.06%	10,426,110
Mar 16, 2026	16.70	16.85	16.13	16.16	16.16	-2.59%	9,583,778