IST:A1YEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	1.56	1.62	1.53	1.58	1.58	-3.07%	17,621,713
Sep 28, 2026	1.62	1.66	1.53	1.63	1.63	1.87%	23,221,663
Sep 25, 2026	1.60	1.67	1.60	1.60	1.60	-2.44%	12,987,322
Sep 24, 2026	1.77	1.81	1.63	1.64	1.64	-8.38%	17,487,666
Sep 23, 2026	1.84	1.95	1.78	1.79	1.79	-2.72%	19,193,316
Sep 22, 2026	1.59	1.90	1.59	1.84	1.84	4.55%	51,782,574
Sep 21, 2026	1.76	1.76	1.76	1.76	1.76	-9.74%	2,005,159
Sep 18, 2026	1.99	2.09	1.95	1.95	1.95	-9.72%	9,806,695
Sep 17, 2026	2.40	2.43	2.16	2.16	2.16	-10.00%	25,675,239
Sep 16, 2026	2.56	2.58	2.35	2.40	2.40	-6.25%	17,278,387
Sep 15, 2026	2.60	2.64	2.55	2.56	2.56	-1.54%	8,436,223
Sep 14, 2026	2.63	2.64	2.59	2.60	2.60	-1.89%	6,308,404
Sep 11, 2026	2.71	2.72	2.64	2.65	2.65	-2.21%	9,952,846
Sep 10, 2026	2.63	2.77	2.61	2.71	2.71	3.04%	23,527,540
Sep 9, 2026	2.65	2.70	2.61	2.63	2.63	-	12,657,767
Sep 8, 2026	2.60	2.64	2.58	2.63	2.63	1.15%	9,982,249
Sep 7, 2026	2.55	2.65	2.52	2.60	2.60	1.96%	12,784,572
Sep 4, 2026	2.52	2.58	2.52	2.55	2.55	-0.39%	7,687,628
Sep 3, 2026	2.65	2.67	2.54	2.56	2.56	-3.40%	11,361,554
Sep 2, 2026	2.72	2.72	2.63	2.65	2.65	-2.21%	13,223,870
Sep 1, 2026	2.76	2.79	2.70	2.71	2.71	-1.45%	8,944,773
Aug 31, 2026	2.88	2.88	2.75	2.75	2.75	-3.85%	15,769,838
Aug 28, 2026	2.85	2.89	2.81	2.86	2.86	0.35%	17,104,506
Aug 27, 2026	2.81	2.87	2.77	2.85	2.85	1.42%	20,367,642
Aug 26, 2026	2.84	2.86	2.80	2.81	2.81	-0.71%	12,366,414
Aug 25, 2026	2.81	2.95	2.72	2.83	2.83	0.35%	41,201,655
Aug 24, 2026	2.82	2.86	2.80	2.82	2.82	1.08%	27,813,795
Aug 21, 2026	2.76	2.83	2.75	2.79	2.79	1.09%	20,909,886
Aug 20, 2026	2.83	2.84	2.73	2.76	2.76	-2.47%	35,258,931
Aug 19, 2026	2.82	2.87	2.78	2.83	2.83	0.35%	27,325,148
Aug 18, 2026	2.85	2.86	2.77	2.82	2.82	-1.05%	25,413,504
Aug 17, 2026	2.77	2.90	2.77	2.85	2.85	2.89%	31,907,828
Aug 14, 2026	2.71	2.90	2.71	2.77	2.77	2.21%	34,162,251
Aug 13, 2026	2.67	2.73	2.65	2.71	2.71	1.50%	16,271,655
Aug 12, 2026	2.73	2.74	2.66	2.67	2.67	-2.20%	17,079,430
Aug 11, 2026	2.73	2.81	2.69	2.73	2.73	-	22,068,262
Aug 10, 2026	2.84	2.87	2.73	2.73	2.73	-2.50%	27,007,322
Aug 7, 2026	2.73	2.82	2.71	2.80	2.80	2.94%	24,848,217
Aug 6, 2026	2.71	2.81	2.71	2.72	2.72	0.37%	14,265,068
Aug 5, 2026	2.70	2.75	2.67	2.71	2.71	1.50%	13,136,636
Aug 4, 2026	2.65	2.69	2.63	2.67	2.67	0.75%	9,768,422
Aug 3, 2026	2.66	2.73	2.62	2.65	2.65	0.38%	10,022,604
Jul 31, 2026	2.66	2.70	2.59	2.64	2.64	-0.38%	13,550,080
Jul 30, 2026	2.68	2.83	2.65	2.65	2.65	-1.12%	13,058,746
Jul 29, 2026	2.77	2.79	2.67	2.68	2.68	-3.25%	10,465,853
Jul 28, 2026	2.83	2.85	2.75	2.77	2.77	-2.12%	13,279,784
Jul 27, 2026	2.94	2.96	2.83	2.83	2.83	-3.41%	18,696,214
Jul 24, 2026	2.95	2.98	2.91	2.93	2.93	-1.01%	12,379,566
Jul 23, 2026	2.94	3.00	2.94	2.96	2.96	1.02%	12,346,501
Jul 22, 2026	2.93	2.98	2.91	2.93	2.93	-	15,457,742