IST:AKFGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	3.00	3.00	2.89	2.96	2.96	-1.33%	30,119,780
Feb 5, 2026	3.00	3.09	2.99	3.00	3.00	-0.33%	37,802,460
Feb 4, 2026	3.05	3.06	3.00	3.01	3.01	-0.66%	26,661,110
Feb 3, 2026	3.02	3.05	2.98	3.03	3.03	-0.66%	36,562,420
Feb 2, 2026	2.93	3.06	2.88	3.05	3.05	3.39%	44,394,240
Jan 30, 2026	3.01	3.02	2.92	2.95	2.95	-1.67%	37,269,160
Jan 29, 2026	2.99	3.03	2.97	3.00	3.00	0.67%	40,853,510
Jan 28, 2026	3.01	3.03	2.96	2.98	2.98	-0.67%	27,997,720
Jan 27, 2026	3.05	3.05	2.99	3.00	3.00	-1.32%	20,504,370
Jan 26, 2026	2.99	3.06	2.96	3.04	3.04	1.00%	27,829,910
Jan 23, 2026	2.96	3.02	2.93	3.01	3.01	2.03%	31,133,230
Jan 22, 2026	2.92	2.98	2.91	2.95	2.95	1.37%	24,010,990
Jan 21, 2026	2.95	2.97	2.90	2.91	2.91	-1.02%	28,357,260
Jan 20, 2026	2.96	2.99	2.87	2.94	2.94	-0.34%	36,070,410
Jan 19, 2026	2.87	2.97	2.84	2.95	2.95	3.51%	46,402,960
Jan 16, 2026	2.83	2.87	2.82	2.85	2.85	1.06%	21,575,040
Jan 15, 2026	2.76	2.85	2.75	2.82	2.82	2.17%	20,911,020
Jan 14, 2026	2.84	2.86	2.75	2.76	2.76	-2.82%	24,796,450
Jan 13, 2026	2.85	2.88	2.82	2.84	2.84	-0.35%	19,906,130
Jan 12, 2026	2.84	2.90	2.83	2.85	2.85	0.71%	24,348,380
Jan 9, 2026	2.71	2.85	2.70	2.83	2.83	4.81%	42,876,280
Jan 8, 2026	2.65	2.70	2.60	2.70	2.70	1.89%	20,235,710
Jan 7, 2026	2.68	2.69	2.63	2.65	2.65	-0.75%	17,214,200
Jan 6, 2026	2.68	2.69	2.65	2.67	2.67	-0.37%	16,600,055
Jan 5, 2026	2.63	2.68	2.61	2.68	2.68	1.90%	34,780,510
Jan 2, 2026	2.58	2.65	2.58	2.63	2.63	2.33%	29,424,000
Dec 31, 2025	2.58	2.60	2.50	2.57	2.57	-	85,607,560
Dec 30, 2025	2.76	2.82	2.54	2.57	2.57	-7.22%	85,841,810
Dec 29, 2025	2.86	2.87	2.77	2.77	2.77	-2.81%	19,588,950
Dec 26, 2025	2.86	2.92	2.83	2.85	2.85	-	30,119,200
Dec 25, 2025	2.83	2.91	2.82	2.85	2.85	0.71%	20,683,210
Dec 24, 2025	2.71	2.84	2.71	2.83	2.83	4.43%	36,867,320
Dec 23, 2025	2.70	2.74	2.68	2.71	2.71	0.37%	17,905,570
Dec 22, 2025	2.72	2.72	2.67	2.70	2.70	-0.74%	26,143,560
Dec 19, 2025	2.71	2.72	2.68	2.72	2.72	0.37%	15,418,820
Dec 18, 2025	2.71	2.73	2.70	2.71	2.71	-	17,368,750
Dec 17, 2025	2.72	2.73	2.69	2.71	2.71	-	24,483,070
Dec 16, 2025	2.78	2.79	2.70	2.71	2.71	-2.17%	22,944,960
Dec 15, 2025	2.76	2.80	2.75	2.77	2.77	0.36%	26,289,630
Dec 12, 2025	2.76	2.82	2.76	2.76	2.76	-	15,808,000
Dec 11, 2025	2.75	2.81	2.74	2.76	2.76	0.36%	33,486,520
Dec 10, 2025	2.74	2.77	2.70	2.75	2.75	0.36%	23,782,200
Dec 9, 2025	2.77	2.78	2.71	2.74	2.74	-0.72%	21,197,960
Dec 8, 2025	2.70	2.77	2.70	2.76	2.76	2.99%	35,176,400
Dec 5, 2025	2.67	2.72	2.66	2.68	2.68	0.37%	17,270,340
Dec 4, 2025	2.73	2.74	2.67	2.67	2.67	-1.84%	17,586,603
Dec 3, 2025	2.74	2.77	2.72	2.72	2.72	-	33,215,590
Dec 2, 2025	2.73	2.74	2.69	2.72	2.72	-0.37%	22,442,010
Dec 1, 2025	2.67	2.74	2.67	2.73	2.73	1.87%	25,506,610
Nov 28, 2025	2.71	2.72	2.65	2.68	2.68	-1.11%	23,428,632