IST:A1YEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.70	30.80	29.38	29.90	29.90	0.61%	5,974,618
Mar 5, 2026	29.00	29.72	28.90	29.72	29.72	4.06%	1,678,515
Mar 4, 2026	28.44	28.80	28.10	28.56	28.56	0.42%	1,269,499
Mar 3, 2026	27.90	29.20	27.70	28.44	28.44	1.21%	1,745,154
Mar 2, 2026	26.48	28.44	26.48	28.10	28.10	-3.77%	1,972,269
Feb 27, 2026	29.74	30.14	29.02	29.20	29.20	-1.82%	1,490,535
Feb 26, 2026	29.84	30.04	29.50	29.74	29.74	-0.34%	911,501
Feb 25, 2026	30.82	30.84	29.78	29.84	29.84	-2.86%	1,484,219
Feb 24, 2026	31.12	31.12	30.54	30.72	30.72	-1.03%	1,498,632
Feb 23, 2026	31.58	32.48	30.96	31.04	31.04	-0.51%	2,643,693
Feb 20, 2026	30.80	31.30	30.36	31.20	31.20	1.30%	2,611,890
Feb 19, 2026	32.44	32.48	30.56	30.80	30.80	-5.23%	2,400,107
Feb 18, 2026	33.20	34.28	31.54	32.50	32.50	-2.11%	5,119,215
Feb 17, 2026	32.74	33.86	32.42	33.20	33.20	1.41%	2,973,221
Feb 16, 2026	31.70	33.20	31.70	32.74	32.74	3.48%	3,462,536
Feb 13, 2026	31.52	32.06	31.52	31.64	31.64	0.25%	2,192,778
Feb 12, 2026	31.48	31.76	31.14	31.56	31.56	1.09%	2,235,272
Feb 11, 2026	31.64	31.66	31.20	31.22	31.22	-1.39%	2,128,814
Feb 10, 2026	31.24	31.76	31.06	31.66	31.66	1.87%	3,018,411
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