IST:AKFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	93.60	94.60	85.40	88.85	88.85	-5.07%	4,414,286
Aug 13, 2026	91.50	95.30	90.50	93.60	93.60	2.35%	2,343,979
Aug 12, 2026	91.95	94.00	91.35	91.45	91.45	-0.60%	2,379,906
Aug 11, 2026	90.50	93.45	90.50	92.00	92.00	0.55%	1,554,696
Aug 10, 2026	96.60	97.05	91.10	91.50	91.50	-5.23%	3,541,727
Aug 7, 2026	98.10	98.40	95.00	96.55	96.55	-1.58%	1,488,354
Aug 6, 2026	97.00	98.95	93.85	98.10	98.10	-0.20%	2,301,736
Aug 5, 2026	95.95	100.30	95.00	98.30	98.30	2.45%	3,116,194
Aug 4, 2026	92.25	96.05	91.75	95.95	95.95	4.12%	3,098,328
Aug 3, 2026	91.85	93.25	91.35	92.15	92.15	0.38%	1,466,123
Jul 31, 2026	92.50	94.10	90.05	91.80	91.80	-1.29%	2,726,811
Jul 30, 2026	87.50	93.30	87.50	93.00	93.00	7.58%	3,681,571
Jul 29, 2026	86.10	90.50	84.15	86.45	86.45	0.93%	3,298,096
Jul 28, 2026	93.40	93.60	84.60	85.65	85.65	-7.90%	3,311,762
Jul 27, 2026	92.20	95.40	91.90	93.00	93.00	0.87%	1,921,794
Jul 24, 2026	93.25	93.65	91.30	92.20	92.20	-0.91%	1,577,509
Jul 23, 2026	92.00	93.85	90.30	93.05	93.05	1.25%	2,392,351
Jul 22, 2026	92.00	93.15	90.30	91.90	91.90	1.04%	1,678,121
Jul 21, 2026	90.00	92.60	86.15	90.95	90.95	0.89%	3,502,409
Jul 20, 2026	91.00	91.90	88.20	90.15	90.15	-0.93%	2,687,113
Jul 17, 2026	95.00	97.00	90.60	91.00	91.00	-6.47%	3,954,769
Jul 16, 2026	89.25	98.15	88.25	97.30	97.30	9.02%	3,910,255
Jul 14, 2026	90.75	91.95	88.70	89.25	89.25	-1.76%	2,014,197
Jul 13, 2026	87.90	92.65	87.90	90.85	90.85	-0.22%	2,207,212
Jul 10, 2026	88.50	91.95	87.70	91.05	91.05	2.88%	2,377,295
Jul 9, 2026	89.50	90.90	87.25	88.50	88.50	-2.64%	2,489,716
Jul 8, 2026	89.20	92.00	88.35	90.90	90.90	1.91%	3,347,461
Jul 7, 2026	89.45	91.05	87.70	89.20	89.20	-0.28%	2,888,376
Jul 6, 2026	85.90	91.40	84.75	89.45	89.45	4.25%	5,482,169
Jul 3, 2026	82.00	87.35	80.10	85.80	85.80	2.94%	4,845,876
Jul 2, 2026	77.00	84.20	75.80	83.35	83.35	8.81%	6,616,332
Jul 1, 2026	73.30	79.85	72.55	76.60	76.60	5.22%	6,709,517
Jun 30, 2026	79.35	80.35	71.60	72.80	72.80	-8.49%	11,461,905
Jun 29, 2026	73.00	79.55	72.70	79.55	79.55	9.95%	7,622,106
Jun 26, 2026	66.40	73.00	66.40	72.35	72.35	8.96%	13,675,322
Jun 25, 2026	60.00	68.50	60.00	66.40	66.40	3.75%	8,177,254
Jun 24, 2026	71.00	71.00	64.00	64.00	64.00	-9.86%	4,092,138
Jun 23, 2026	70.00	72.20	68.70	71.00	71.00	1.36%	3,843,831
Jun 22, 2026	69.45	71.30	68.90	70.05	70.05	0.86%	3,665,331
Jun 19, 2026	66.90	69.60	66.00	69.45	69.45	4.04%	4,309,161
Jun 18, 2026	66.50	67.10	65.40	66.75	66.75	1.06%	2,791,446
Jun 17, 2026	66.40	67.05	65.10	66.05	66.05	-0.53%	2,210,054
Jun 16, 2026	64.15	66.75	64.05	66.40	66.40	3.43%	2,459,691
Jun 15, 2026	66.40	67.50	64.15	64.20	64.20	-2.36%	4,394,636
Jun 12, 2026	66.15	67.40	62.55	65.75	65.75	-0.15%	4,635,770
Jun 11, 2026	65.05	67.50	62.95	65.85	65.85	1.62%	4,709,083
Jun 10, 2026	63.15	66.40	63.15	64.80	64.80	1.89%	3,089,473
Jun 9, 2026	65.40	66.00	63.00	63.60	63.60	-2.90%	3,714,939
Jun 8, 2026	65.60	66.10	63.80	65.50	65.50	-0.15%	2,381,438
Jun 5, 2026	68.05	68.05	65.55	65.60	65.60	-3.74%	2,570,378