IST:AKFGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	2.79	2.81	2.74	2.75	2.75	-1.43%	30,372,150
Nov 6, 2025	2.84	2.87	2.76	2.79	2.79	-1.06%	33,474,830
Nov 5, 2025	2.80	2.85	2.77	2.82	2.82	1.08%	46,220,800
Nov 4, 2025	2.82	2.84	2.75	2.79	2.79	-	52,867,570
Nov 3, 2025	2.72	2.82	2.72	2.79	2.79	3.33%	41,894,720
Oct 31, 2025	2.56	2.75	2.56	2.70	2.70	5.88%	91,151,170
Oct 30, 2025	2.51	2.61	2.51	2.55	2.55	2.00%	91,500,010
Oct 28, 2025	2.52	2.54	2.50	2.50	2.50	-0.40%	11,618,020
Oct 27, 2025	2.52	2.55	2.50	2.51	2.51	-0.79%	43,333,110
Oct 24, 2025	2.46	2.56	2.46	2.53	2.53	2.85%	91,320,950
Oct 23, 2025	2.51	2.53	2.45	2.46	2.46	-1.99%	74,906,920
Oct 22, 2025	2.52	2.54	2.47	2.51	2.51	0.40%	80,508,090
Oct 21, 2025	2.63	2.65	2.50	2.50	2.50	-4.94%	165,896,200
Oct 20, 2025	2.47	2.68	2.44	2.63	2.63	6.91%	180,667,800
Oct 17, 2025	2.47	2.51	2.40	2.46	2.46	-0.40%	35,879,020
Oct 16, 2025	2.51	2.54	2.46	2.47	2.47	-1.59%	38,403,150
Oct 15, 2025	2.48	2.53	2.48	2.51	2.51	1.21%	26,337,330
Oct 14, 2025	2.54	2.56	2.47	2.48	2.48	-2.36%	33,946,880
Oct 13, 2025	2.54	2.58	2.50	2.54	2.54	-1.17%	29,566,870
Oct 10, 2025	2.55	2.59	2.55	2.57	2.57	1.18%	20,976,010
Oct 9, 2025	2.56	2.61	2.53	2.54	2.54	-	20,790,560
Oct 8, 2025	2.60	2.63	2.54	2.54	2.54	-1.93%	25,578,950
Oct 7, 2025	2.59	2.61	2.56	2.59	2.59	0.39%	32,266,290
Oct 6, 2025	2.63	2.65	2.58	2.58	2.58	-1.53%	27,314,460
Oct 3, 2025	2.69	2.70	2.61	2.62	2.62	-2.24%	30,694,010
Oct 2, 2025	2.70	2.72	2.66	2.68	2.68	-0.37%	27,505,800
Oct 1, 2025	2.67	2.73	2.61	2.69	2.69	1.13%	50,770,090
Sep 30, 2025	2.73	2.75	2.64	2.66	2.66	-2.21%	40,957,980
Sep 29, 2025	2.70	2.81	2.69	2.72	2.72	0.37%	34,764,560
Sep 26, 2025	2.70	2.77	2.69	2.71	2.71	-	70,737,800
Sep 25, 2025	2.64	2.73	2.64	2.71	2.71	3.04%	72,270,740
Sep 24, 2025	2.70	2.71	2.59	2.63	2.63	-2.23%	105,535,300
Sep 23, 2025	2.75	2.75	2.68	2.69	2.69	-2.54%	32,779,110
Sep 22, 2025	2.79	2.83	2.75	2.76	2.76	-	31,196,900
Sep 19, 2025	2.71	2.77	2.68	2.76	2.76	2.60%	45,633,810
Sep 18, 2025	2.74	2.79	2.68	2.69	2.69	-1.47%	46,673,040
Sep 17, 2025	2.75	2.77	2.71	2.73	2.73	-0.73%	30,848,020
Sep 16, 2025	2.72	2.78	2.65	2.75	2.75	1.48%	103,064,800
Sep 15, 2025	2.59	2.72	2.56	2.71	2.71	5.04%	72,605,180
Sep 12, 2025	2.65	2.65	2.57	2.58	2.58	-2.64%	35,292,830
Sep 11, 2025	2.64	2.70	2.60	2.65	2.65	0.38%	59,136,010
Sep 10, 2025	2.65	2.67	2.61	2.64	2.64	-	36,652,420
Sep 9, 2025	2.62	2.73	2.60	2.64	2.64	0.76%	75,981,140
Sep 8, 2025	2.66	2.67	2.57	2.62	2.62	-3.32%	85,589,230
Sep 5, 2025	2.79	2.83	2.71	2.71	2.71	-2.17%	75,838,610
Sep 4, 2025	2.76	2.81	2.75	2.77	2.77	0.73%	55,819,490
Sep 3, 2025	2.80	2.81	2.66	2.75	2.75	-1.43%	112,536,800
Sep 2, 2025	3.05	3.09	2.77	2.79	2.79	-8.22%	180,422,900
Sep 1, 2025	3.06	3.10	3.01	3.04	3.04	-0.65%	43,783,820
Aug 29, 2025	3.03	3.09	2.99	3.06	3.06	0.99%	91,736,870