IST:A1YEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	34.92	35.22	34.56	35.06	35.06	0.40%	2,185,770
Apr 16, 2026	34.26	35.64	34.04	34.92	34.92	2.65%	3,496,983
Apr 15, 2026	34.88	35.06	33.90	34.02	34.02	-2.47%	2,632,542
Apr 14, 2026	33.80	35.18	33.62	34.88	34.88	3.20%	3,772,609
Apr 13, 2026	33.20	33.98	32.60	33.80	33.80	1.62%	3,488,965
Apr 10, 2026	32.70	33.60	32.66	33.26	33.26	1.90%	2,603,796
Apr 9, 2026	33.48	33.48	32.64	32.64	32.64	-2.63%	2,191,732
Apr 8, 2026	33.44	33.58	32.82	33.52	33.52	4.29%	3,429,650
Apr 7, 2026	33.70	34.06	32.00	32.14	32.14	-4.63%	3,082,272
Apr 6, 2026	33.84	34.58	33.34	33.70	33.70	0.18%	2,709,441
Apr 3, 2026	35.62	35.98	33.56	33.64	33.64	-5.56%	3,946,348
Apr 2, 2026	34.26	36.08	34.02	35.62	35.62	3.97%	4,664,752
Apr 1, 2026	33.58	34.94	33.16	34.26	34.26	2.57%	4,446,402
Mar 31, 2026	34.34	35.00	33.08	33.40	33.40	-0.65%	5,046,379
Mar 30, 2026	32.94	34.96	32.20	33.62	33.62	3.83%	8,291,662
Mar 27, 2026	31.56	32.58	31.38	32.38	32.38	2.15%	4,749,445
Mar 26, 2026	30.98	31.78	30.56	31.70	31.70	2.32%	3,569,740
Mar 25, 2026	31.12	32.44	30.32	30.98	30.98	-0.45%	5,347,464
Mar 24, 2026	30.70	32.08	30.70	31.12	31.12	6.65%	8,553,205
Mar 23, 2026	28.94	29.56	28.22	29.18	29.18	0.14%	1,555,908
Mar 19, 2026	29.42	29.48	28.34	29.14	29.14	-2.02%	890,214
Mar 18, 2026	30.00	30.36	29.70	29.74	29.74	-0.73%	1,452,616
Mar 17, 2026	29.64	30.30	29.54	29.96	29.96	1.28%	1,410,844
Mar 16, 2026	29.82	30.14	29.58	29.58	29.58	-0.80%	1,230,783
Mar 13, 2026	29.98	30.06	29.48	29.82	29.82	-0.53%	1,660,207
Mar 12, 2026	29.34	30.38	29.34	29.98	29.98	0.20%	2,298,293
Mar 11, 2026	30.52	31.06	29.84	29.92	29.92	-1.97%	1,601,955
Mar 10, 2026	29.78	30.74	29.78	30.52	30.52	3.74%	2,654,218
Mar 9, 2026	29.38	29.96	28.82	29.42	29.42	-1.61%	1,807,008
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