IST:AKENR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	10.35	11.12	10.34	11.12	11.12	9.99%	7,779,826
Aug 13, 2026	10.30	10.30	10.00	10.11	10.11	-0.88%	4,587,461
Aug 12, 2026	10.17	10.34	10.02	10.20	10.20	0.49%	6,550,690
Aug 11, 2026	9.98	10.47	9.79	10.15	10.15	2.01%	10,952,144
Aug 10, 2026	10.14	10.30	9.89	9.95	9.95	-1.87%	6,380,685
Aug 7, 2026	10.07	10.27	10.02	10.14	10.14	0.90%	5,124,829
Aug 6, 2026	10.11	10.19	10.00	10.05	10.05	0.20%	5,542,523
Aug 5, 2026	10.25	10.31	10.02	10.03	10.03	-2.62%	4,171,763
Aug 4, 2026	9.93	10.55	9.85	10.30	10.30	4.57%	10,169,057
Aug 3, 2026	10.05	10.27	9.85	9.85	9.85	-1.30%	5,149,738
Jul 31, 2026	9.77	10.04	9.76	9.98	9.98	1.73%	4,442,646
Jul 30, 2026	10.09	10.20	9.74	9.81	9.81	-2.78%	6,340,768
Jul 29, 2026	10.30	10.32	10.04	10.09	10.09	-1.75%	4,921,537
Jul 28, 2026	10.38	10.69	10.27	10.27	10.27	-1.06%	7,239,999
Jul 27, 2026	10.59	10.77	10.34	10.38	10.38	-1.70%	5,341,120
Jul 24, 2026	10.90	10.95	10.52	10.56	10.56	-2.67%	5,286,156
Jul 23, 2026	10.79	11.05	10.65	10.85	10.85	1.40%	9,818,035
Jul 22, 2026	10.81	10.83	10.66	10.70	10.70	0.19%	4,588,441
Jul 21, 2026	10.87	10.87	10.53	10.68	10.68	-1.20%	6,199,594
Jul 20, 2026	11.04	11.09	10.79	10.81	10.81	-1.91%	8,446,708
Jul 17, 2026	11.10	11.52	10.94	11.02	11.02	0.09%	18,488,271
Jul 16, 2026	11.45	11.58	10.97	11.01	11.01	-2.48%	18,255,999
Jul 14, 2026	10.24	11.29	10.24	11.29	11.29	9.93%	22,883,209
Jul 13, 2026	10.43	10.85	10.25	10.27	10.27	-1.82%	8,657,260
Jul 10, 2026	10.41	10.71	10.37	10.46	10.46	0.58%	7,826,847
Jul 9, 2026	10.89	10.99	10.36	10.40	10.40	-4.50%	11,049,491
Jul 8, 2026	11.23	11.24	10.87	10.89	10.89	-3.20%	6,340,801
Jul 7, 2026	11.38	11.44	11.20	11.25	11.25	-1.40%	4,754,249
Jul 6, 2026	11.63	12.44	11.30	11.41	11.41	-1.38%	10,776,678
Jul 3, 2026	11.55	11.73	11.53	11.57	11.57	0.35%	5,533,643
Jul 2, 2026	11.70	11.78	11.49	11.53	11.53	-1.37%	6,940,598
Jul 1, 2026	11.72	11.87	11.68	11.69	11.69	-0.85%	6,342,035
Jun 30, 2026	11.95	12.04	11.72	11.79	11.79	-1.26%	8,249,769
Jun 29, 2026	12.64	12.91	11.90	11.94	11.94	-5.09%	14,165,724
Jun 26, 2026	12.99	13.09	12.35	12.58	12.58	-3.16%	11,617,701
Jun 25, 2026	13.10	13.88	12.80	12.99	12.99	-0.38%	25,143,716
Jun 24, 2026	13.69	13.73	12.96	13.04	13.04	-4.82%	17,754,259
Jun 23, 2026	13.00	14.09	12.77	13.70	13.70	5.38%	44,271,049
Jun 22, 2026	12.74	13.30	12.74	13.00	13.00	2.04%	12,980,943
Jun 19, 2026	12.77	13.11	12.63	12.74	12.74	-0.23%	15,192,300
Jun 18, 2026	12.87	12.98	12.50	12.77	12.77	-0.31%	7,142,423
Jun 17, 2026	13.10	13.20	12.71	12.81	12.81	-1.61%	7,850,834
Jun 16, 2026	13.44	13.48	12.98	13.02	13.02	-3.05%	9,589,197
Jun 15, 2026	13.28	13.90	13.28	13.43	13.43	3.07%	20,572,750
Jun 12, 2026	13.10	13.75	12.65	13.03	13.03	1.88%	29,076,560
Jun 11, 2026	13.05	13.78	12.65	12.79	12.79	-1.84%	21,528,360
Jun 10, 2026	13.60	13.66	13.00	13.03	13.03	-3.55%	16,137,740
Jun 9, 2026	14.30	14.48	13.50	13.51	13.51	-6.05%	28,958,150
Jun 8, 2026	15.40	15.53	14.31	14.38	14.38	-5.21%	33,589,574
Jun 5, 2026	14.70	15.47	13.97	15.17	15.17	3.90%	76,179,710