IST:AKFGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	2.84	2.85	2.62	2.64	2.64	-6.71%	24,874,060
May 20, 2026	2.84	2.88	2.80	2.83	2.83	-0.35%	17,490,090
May 18, 2026	2.92	2.92	2.84	2.84	2.84	-3.07%	29,306,290
May 15, 2026	2.98	2.99	2.88	2.93	2.93	-2.01%	30,970,400
May 14, 2026	2.97	3.03	2.97	2.99	2.99	1.01%	16,654,230
May 13, 2026	2.97	3.02	2.95	2.96	2.96	-	30,634,490
May 12, 2026	3.03	3.05	2.96	2.96	2.96	-2.63%	34,085,080
May 11, 2026	3.08	3.10	3.02	3.04	3.04	-0.65%	28,368,810
May 8, 2026	3.01	3.09	2.93	3.06	3.06	0.33%	35,436,740
May 7, 2026	3.02	3.06	3.00	3.05	3.05	1.33%	18,672,420
May 6, 2026	2.94	3.05	2.94	3.01	3.01	3.08%	32,330,530
May 5, 2026	2.92	2.96	2.91	2.92	2.92	0.69%	21,051,820
May 4, 2026	2.86	2.94	2.85	2.90	2.90	1.75%	28,649,340
Apr 30, 2026	2.83	2.86	2.80	2.85	2.85	0.71%	20,201,730
Apr 29, 2026	2.85	2.90	2.81	2.83	2.83	-0.35%	25,606,160
Apr 28, 2026	2.90	2.91	2.84	2.84	2.84	-1.39%	22,670,450
Apr 27, 2026	2.86	2.91	2.85	2.88	2.88	1.05%	22,406,330
Apr 24, 2026	2.84	2.87	2.81	2.85	2.85	0.35%	16,700,650
Apr 22, 2026	2.87	2.88	2.82	2.84	2.84	-0.70%	23,351,730
Apr 21, 2026	2.87	2.89	2.83	2.86	2.86	-	17,991,820
Apr 20, 2026	2.86	2.90	2.83	2.86	2.86	-1.04%	30,605,820
Apr 17, 2026	2.80	2.89	2.77	2.89	2.89	3.58%	33,020,770
Apr 16, 2026	2.82	2.84	2.77	2.79	2.79	-0.36%	22,586,670
Apr 15, 2026	2.80	2.81	2.76	2.80	2.80	0.72%	30,031,420
Apr 14, 2026	2.77	2.81	2.76	2.78	2.78	1.09%	22,303,270
Apr 13, 2026	2.77	2.77	2.72	2.75	2.75	-1.43%	18,501,590
Apr 10, 2026	2.80	2.81	2.77	2.79	2.79	-0.36%	28,934,170
Apr 9, 2026	2.85	2.85	2.79	2.80	2.80	-1.41%	16,627,720
Apr 8, 2026	2.79	2.87	2.79	2.84	2.84	5.19%	22,646,820
Apr 7, 2026	2.80	2.87	2.69	2.70	2.70	-3.57%	42,075,840
Apr 6, 2026	2.81	2.85	2.80	2.80	2.80	-	11,104,650
Apr 3, 2026	2.76	2.85	2.76	2.80	2.80	1.08%	16,449,560
Apr 2, 2026	2.68	2.81	2.66	2.77	2.77	2.21%	28,200,570
Apr 1, 2026	2.70	2.73	2.68	2.71	2.71	1.50%	21,745,810
Mar 31, 2026	2.63	2.67	2.62	2.67	2.67	1.91%	25,388,850
Mar 30, 2026	2.71	2.72	2.60	2.62	2.62	-3.68%	40,304,280
Mar 27, 2026	2.92	2.92	2.72	2.72	2.72	-6.21%	40,381,440
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%	33,819,310
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