IST:A1YEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	30.80	31.32	30.74	31.08	31.08	0.91%	2,192,561
Feb 6, 2026	30.88	31.12	30.08	30.80	30.80	-0.26%	1,464,598
Feb 5, 2026	31.90	32.00	30.88	30.88	30.88	-2.83%	3,305,038
Feb 4, 2026	31.50	32.28	31.10	31.78	31.78	3.18%	4,897,578
Feb 3, 2026	30.96	31.14	30.42	30.80	30.80	-0.65%	1,828,938
Feb 2, 2026	30.64	31.30	30.28	31.00	31.00	0.52%	2,321,616
Jan 30, 2026	31.40	31.40	30.40	30.84	30.84	-1.66%	2,419,639
Jan 29, 2026	31.42	31.64	31.02	31.36	31.36	-0.19%	2,111,754
Jan 28, 2026	31.64	31.92	31.40	31.42	31.42	-0.63%	1,940,092
Jan 27, 2026	31.78	32.44	31.40	31.62	31.62	-0.06%	2,415,759
Jan 26, 2026	32.16	32.20	31.44	31.64	31.64	-1.74%	1,802,559
Jan 23, 2026	31.30	32.40	31.30	32.20	32.20	2.81%	3,241,722
Jan 22, 2026	30.40	31.52	30.40	31.32	31.32	3.43%	2,203,436
Jan 21, 2026	31.04	31.24	30.18	30.28	30.28	-2.07%	1,868,631
Jan 20, 2026	32.08	32.18	30.90	30.92	30.92	-3.62%	2,537,606
Jan 19, 2026	32.90	32.90	32.04	32.08	32.08	1.52%	3,234,258
Jan 16, 2026	31.46	32.08	31.26	31.60	31.60	0.96%	2,812,789
Jan 15, 2026	30.88	33.08	30.88	31.30	31.30	-0.51%	5,539,970
Jan 14, 2026	34.02	34.02	31.18	31.46	31.46	-8.07%	8,340,396
Jan 13, 2026	34.44	35.00	33.44	34.22	34.22	7.54%	24,985,750
Jan 12, 2026	31.82	31.82	31.82	31.82	31.82	9.95%	1,302,894
Jan 9, 2026	28.96	29.18	28.64	28.94	28.94	0.28%	910,269
Jan 8, 2026	28.74	29.04	28.36	28.86	28.86	0.49%	795,160
Jan 7, 2026	29.10	29.36	28.70	28.72	28.72	-1.31%	878,162
Jan 6, 2026	29.26	29.42	29.04	29.10	29.10	-0.48%	978,004
Jan 5, 2026	29.62	30.14	29.12	29.24	29.24	-1.28%	1,310,133
Jan 2, 2026	28.92	29.90	28.92	29.62	29.62	2.49%	971,153
Dec 31, 2025	28.66	29.08	28.66	28.90	28.90	0.91%	654,026
Dec 30, 2025	28.88	29.16	28.50	28.64	28.64	-0.83%	929,025
Dec 29, 2025	29.52	30.24	28.70	28.88	28.88	-2.17%	1,414,153
Dec 26, 2025	28.64	29.70	28.50	29.52	29.52	3.07%	4,709,681
Dec 25, 2025	28.58	29.72	28.58	28.64	28.64	0.28%	1,270,361
Dec 24, 2025	28.66	29.36	27.26	28.56	28.56	-0.35%	1,366,908
Dec 23, 2025	28.52	28.90	28.38	28.66	28.66	0.49%	1,162,081
Dec 22, 2025	29.30	29.50	28.52	28.52	28.52	-2.60%	998,852
Dec 19, 2025	29.42	29.64	29.14	29.28	29.28	-0.75%	1,659,328
Dec 18, 2025	29.28	29.86	29.06	29.50	29.50	1.03%	2,150,629
Dec 17, 2025	29.54	29.74	29.02	29.20	29.20	-1.15%	990,122
Dec 16, 2025	30.36	30.40	29.44	29.54	29.54	-2.51%	1,270,245
Dec 15, 2025	30.30	30.80	30.04	30.30	30.30	0.07%	1,192,421
Dec 12, 2025	30.56	30.94	30.20	30.28	30.28	-0.85%	1,311,986
Dec 11, 2025	30.70	31.64	30.16	30.54	30.54	1.33%	4,390,562
Dec 10, 2025	30.62	31.10	30.06	30.14	30.14	-1.57%	1,528,079
Dec 9, 2025	30.30	31.20	29.98	30.62	30.62	1.59%	2,501,170
Dec 8, 2025	29.88	30.40	29.52	30.14	30.14	2.38%	1,047,354
Dec 5, 2025	29.30	29.76	29.28	29.44	29.44	0.48%	580,361
Dec 4, 2025	29.84	30.22	29.28	29.30	29.30	-1.81%	722,244
Dec 3, 2025	29.94	30.74	29.84	29.84	29.84	-0.33%	1,033,082
Dec 2, 2025	29.28	30.08	29.24	29.94	29.94	2.46%	1,169,808
Dec 1, 2025	28.86	29.48	28.46	29.22	29.22	0.97%	896,232