IST:AKFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	41.08	41.08	41.08	41.08	41.08	-9.99%	870,192
Mar 26, 2026	45.64	45.64	45.64	45.64	45.64	-9.98%	1,153,980
Mar 25, 2026	46.80	50.70	46.74	50.70	50.70	9.93%	17,061,100
Mar 24, 2026	44.48	47.40	44.08	46.12	46.12	5.63%	22,641,820
Mar 23, 2026	39.96	43.66	39.96	43.66	43.66	9.97%	12,177,320
Mar 19, 2026	39.30	40.66	38.42	39.70	39.70	2.11%	8,092,622
Mar 18, 2026	35.36	38.88	35.36	38.88	38.88	9.95%	16,232,219
Mar 17, 2026	37.86	39.60	34.84	35.36	35.36	-6.60%	9,924,250
Mar 16, 2026	38.22	39.96	36.48	37.86	37.86	-0.89%	14,831,340
Mar 13, 2026	36.60	39.12	35.74	38.20	38.20	4.37%	16,399,890
Mar 12, 2026	34.16	36.62	33.80	36.60	36.60	7.14%	13,197,240
Mar 11, 2026	33.24	35.48	32.16	34.16	34.16	2.64%	14,100,944
Mar 10, 2026	33.40	35.30	33.04	33.28	33.28	1.16%	15,236,820
Mar 9, 2026	30.88	33.08	29.34	32.90	32.90	5.45%	19,230,720
Mar 6, 2026	28.84	31.58	28.50	31.20	31.20	7.22%	21,622,830
Mar 5, 2026	27.72	30.20	27.46	29.10	29.10	5.97%	20,650,990
Mar 4, 2026	26.50	28.48	26.24	27.46	27.46	4.02%	16,333,660
Mar 3, 2026	26.70	28.12	25.92	26.40	26.40	-	17,198,290
Mar 2, 2026	26.22	27.64	25.32	26.40	26.40	-6.12%	15,270,760
Feb 27, 2026	26.32	28.12	26.00	28.12	28.12	9.93%	21,400,280
Feb 26, 2026	24.96	26.54	24.46	25.58	25.58	2.32%	19,260,518
Feb 25, 2026	26.24	26.60	23.82	25.00	25.00	-4.07%	18,756,509
Feb 24, 2026	28.52	29.08	25.70	26.06	26.06	-8.63%	42,866,340
Feb 23, 2026	30.66	30.86	28.52	28.52	28.52	-9.97%	17,703,810
Feb 20, 2026	33.96	35.18	31.68	31.68	31.68	-10.00%	10,980,522
Feb 19, 2026	33.90	36.74	31.16	35.20	35.20	4.20%	39,320,540
Feb 18, 2026	31.02	33.78	30.30	33.78	33.78	9.96%	29,119,150
Feb 17, 2026	28.50	30.72	28.50	30.72	30.72	9.95%	17,218,130
Feb 16, 2026	25.60	27.94	25.40	27.94	27.94	10.00%	22,620,230
Feb 13, 2026	23.30	25.56	23.20	25.40	25.40	9.29%	20,083,320
Feb 12, 2026	22.64	23.28	22.54	23.24	23.24	2.92%	3,858,963
Feb 11, 2026	22.52	22.72	22.38	22.58	22.58	-	2,229,897
Feb 10, 2026	22.46	22.66	22.42	22.58	22.58	0.53%	2,187,638
Feb 9, 2026	22.18	22.60	22.18	22.46	22.46	1.26%	1,996,767
Feb 6, 2026	22.30	22.40	21.98	22.18	22.18	-0.54%	1,566,319
Feb 5, 2026	22.32	23.02	22.16	22.30	22.30	-	3,526,896
Feb 4, 2026	22.38	22.60	22.30	22.30	22.30	-	2,118,143
Feb 3, 2026	22.70	22.82	22.26	22.30	22.30	-1.33%	2,846,246
Feb 2, 2026	22.30	22.74	21.90	22.60	22.60	0.89%	4,157,593
Jan 30, 2026	22.46	22.76	22.18	22.40	22.40	-0.71%	2,080,306
Jan 29, 2026	22.52	22.72	22.38	22.56	22.56	0.36%	2,503,038
Jan 28, 2026	22.30	23.00	22.30	22.48	22.48	0.54%	3,281,463
Jan 27, 2026	22.66	22.70	22.16	22.36	22.36	-1.15%	1,665,894
Jan 26, 2026	21.74	23.10	21.60	22.62	22.62	3.76%	5,183,347
Jan 23, 2026	21.54	21.84	21.50	21.80	21.80	1.58%	3,096,453
Jan 22, 2026	21.56	21.72	21.38	21.46	21.46	-	2,803,502
Jan 21, 2026	21.68	21.68	21.34	21.46	21.46	-0.46%	1,259,793
Jan 20, 2026	21.52	21.68	21.40	21.56	21.56	0.28%	1,816,209
Jan 19, 2026	21.46	21.72	21.46	21.50	21.50	0.28%	1,903,068
Jan 16, 2026	21.52	21.74	21.34	21.44	21.44	-0.37%	2,360,168