IST:A1YEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.52	2.58	2.52	2.55	2.55	-0.39%	7,358,115
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
Jul 21, 2026	2.98	3.01	2.92	2.93	2.93	-1.01%	16,799,282
Jul 20, 2026	3.01	3.07	2.95	2.96	2.96	-1.00%	14,212,226
Jul 17, 2026	3.07	3.07	2.95	2.99	2.99	-2.61%	13,745,363
Jul 16, 2026	2.92	3.12	2.92	3.07	3.07	5.14%	27,588,499
Jul 14, 2026	2.86	2.94	2.85	2.92	2.92	2.46%	16,675,624
Jul 13, 2026	2.96	2.96	2.84	2.85	2.85	-3.39%	9,655,949
Jul 10, 2026	2.86	2.97	2.86	2.95	2.95	3.51%	18,781,593
Jul 9, 2026	2.83	2.88	2.79	2.85	2.85	0.71%	12,109,954
Jul 8, 2026	2.90	2.93	2.83	2.83	2.83	-2.75%	16,836,681
Jul 7, 2026	2.93	2.96	2.89	2.91	2.91	-0.34%	12,833,599
Jul 6, 2026	3.00	3.05	2.92	2.92	2.92	-2.67%	23,933,853
Jul 3, 2026	3.00	3.03	2.96	3.00	3.00	-	17,025,045
Jul 2, 2026	2.98	3.04	2.98	3.00	3.00	0.67%	15,755,760
Jul 1, 2026	2.98	3.01	2.94	2.98	2.98	0.68%	16,153,304
Jun 30, 2026	2.99	3.02	2.94	2.96	2.96	-1.00%	12,799,765
Jun 29, 2026	3.03	3.04	2.97	2.99	2.99	-0.99%	17,133,200
Jun 26, 2026	3.05	3.07	2.99	3.02	3.02	-0.98%	20,548,793