IST:AKFGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.92	2.92	2.72	2.72	2.72	-6.21%	40,381,448
Mar 26, 2026	2.93	2.94	2.87	2.90	2.90	-0.68%	17,151,430
Mar 25, 2026	2.88	2.93	2.80	2.92	2.92	1.39%	40,225,190
Mar 24, 2026	2.83	2.88	2.81	2.88	2.88	1.77%	17,061,150
Mar 23, 2026	2.87	2.87	2.74	2.83	2.83	-2.08%	29,075,680
Mar 19, 2026	2.88	2.89	2.86	2.89	2.89	-	2,884,582
Mar 18, 2026	2.92	2.94	2.86	2.89	2.89	-0.69%	16,148,200
Mar 17, 2026	2.92	2.94	2.86	2.91	2.91	-0.34%	27,448,960
Mar 16, 2026	3.06	3.06	2.87	2.92	2.92	-4.26%	33,819,313
Mar 13, 2026	3.03	3.07	3.01	3.05	3.05	-0.33%	15,921,490
Mar 12, 2026	2.94	3.08	2.94	3.06	3.06	3.03%	31,395,500
Mar 11, 2026	2.91	2.97	2.89	2.97	2.97	1.71%	25,067,830
Mar 10, 2026	2.84	2.92	2.83	2.92	2.92	5.04%	16,084,160
Mar 9, 2026	2.76	2.81	2.71	2.78	2.78	-1.42%	21,377,290
Mar 6, 2026	2.86	2.89	2.78	2.82	2.82	-1.40%	16,258,381
Mar 5, 2026	2.84	2.91	2.84	2.86	2.86	1.42%	14,770,480
Mar 4, 2026	2.79	2.84	2.73	2.82	2.82	1.44%	28,265,300
Mar 3, 2026	2.83	2.89	2.78	2.78	2.78	-1.77%	27,836,630
Mar 2, 2026	2.69	2.86	2.67	2.83	2.83	-2.08%	47,732,620
Feb 27, 2026	2.88	3.00	2.86	2.89	2.89	1.05%	56,211,890
Feb 26, 2026	2.91	2.93	2.83	2.86	2.86	-1.72%	67,796,480
Feb 25, 2026	3.07	3.07	2.90	2.91	2.91	-5.21%	46,589,340
Feb 24, 2026	3.12	3.12	3.01	3.07	3.07	-1.60%	36,655,730
Feb 23, 2026	2.99	3.15	2.99	3.12	3.12	5.76%	58,745,720
Feb 20, 2026	2.95	3.00	2.91	2.95	2.95	0.34%	28,394,050
Feb 19, 2026	3.05	3.06	2.89	2.94	2.94	-2.97%	43,684,810
Feb 18, 2026	3.11	3.19	3.02	3.03	3.03	-0.33%	88,928,737
Feb 17, 2026	3.04	3.07	3.01	3.04	3.04	0.33%	26,669,370
Feb 16, 2026	3.01	3.06	3.01	3.03	3.03	1.68%	29,250,580
Feb 13, 2026	2.94	3.00	2.92	2.98	2.98	1.36%	28,881,480
Feb 12, 2026	2.91	2.96	2.88	2.94	2.94	0.68%	42,320,200
Feb 11, 2026	2.96	2.97	2.92	2.92	2.92	-1.68%	23,116,250
Feb 10, 2026	2.99	3.01	2.96	2.97	2.97	-0.34%	22,873,450
Feb 9, 2026	2.97	3.01	2.97	2.98	2.98	0.68%	24,631,140
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