IST:AKFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	66.60	67.50	66.05	66.70	-	0.30%	1,662,802
Jun 2, 2026	65.40	66.65	64.15	66.50	66.50	2.78%	3,966,163
Jun 1, 2026	66.05	68.60	63.45	64.70	64.70	-1.90%	7,104,028
May 26, 2026	65.75	67.75	64.35	65.95	65.95	0.15%	3,053,708
May 25, 2026	60.00	65.85	60.00	65.85	65.85	9.93%	5,180,899
May 22, 2026	55.25	61.00	55.25	59.90	59.90	5.92%	5,426,429
May 21, 2026	62.80	63.55	56.55	56.55	56.55	-9.95%	4,513,927
May 20, 2026	66.90	68.05	62.20	62.80	62.80	-3.38%	6,476,457
May 18, 2026	59.50	65.95	57.75	65.00	65.00	1.33%	10,553,760
May 15, 2026	64.20	67.15	62.95	64.15	64.15	-0.08%	9,601,215
May 14, 2026	58.50	64.20	58.45	64.20	64.20	9.93%	9,378,997
May 13, 2026	57.30	58.40	54.45	58.40	58.40	3.00%	3,640,310
May 12, 2026	57.55	58.90	55.65	56.70	56.70	-1.39%	4,349,336
May 11, 2026	57.50	59.55	55.55	57.50	57.50	3.05%	5,485,368
May 8, 2026	53.05	56.25	52.10	55.80	55.80	5.28%	5,246,540
May 7, 2026	55.20	55.25	50.30	53.00	53.00	-3.11%	7,131,828
May 6, 2026	56.70	56.75	54.15	54.70	54.70	-2.32%	4,312,559
May 5, 2026	57.75	58.40	55.25	56.00	56.00	-2.61%	4,775,812
May 4, 2026	55.35	58.80	55.30	57.50	57.50	3.79%	6,922,909
Apr 30, 2026	52.00	55.40	51.80	55.40	55.40	6.54%	5,222,194
Apr 29, 2026	53.85	56.25	51.90	52.00	52.00	-3.35%	5,057,525
Apr 28, 2026	52.10	54.50	51.50	53.80	53.80	3.26%	4,060,362
Apr 27, 2026	49.76	52.30	48.78	52.10	52.10	3.78%	4,825,512
Apr 24, 2026	52.20	53.10	49.60	50.20	50.20	-3.83%	4,354,616
Apr 22, 2026	50.45	52.85	50.30	52.20	52.20	3.47%	5,329,737
Apr 21, 2026	50.35	51.20	48.28	50.45	50.45	1.31%	5,767,467
Apr 20, 2026	49.00	50.50	47.80	49.80	49.80	1.30%	8,324,145
Apr 17, 2026	44.90	49.42	44.64	49.16	49.16	9.24%	6,338,233
Apr 16, 2026	45.92	46.26	44.72	45.00	45.00	-2.09%	2,504,263
Apr 15, 2026	47.00	47.94	45.52	45.96	45.96	-2.21%	4,017,602
Apr 14, 2026	45.90	47.92	45.14	47.00	47.00	2.40%	7,478,639
Apr 13, 2026	44.60	47.14	43.92	45.90	45.90	2.91%	7,558,337
Apr 10, 2026	43.50	45.00	43.16	44.60	44.60	3.29%	4,770,164
Apr 9, 2026	44.20	44.20	42.98	43.18	43.18	-2.53%	3,655,399
Apr 8, 2026	43.96	45.20	43.00	44.30	44.30	3.60%	5,863,554
Apr 7, 2026	44.00	45.00	41.56	42.76	42.76	-2.64%	6,616,877
Apr 6, 2026	44.28	45.10	43.24	43.92	43.92	-0.72%	6,693,961
Apr 3, 2026	46.80	47.02	44.24	44.24	44.24	-5.47%	6,950,276
Apr 2, 2026	47.10	50.05	46.28	46.80	46.80	-0.64%	12,009,480
Apr 1, 2026	43.64	47.46	43.64	47.10	47.10	8.28%	14,846,750
Mar 31, 2026	45.20	48.00	42.94	43.50	43.50	-3.72%	22,923,660
Mar 30, 2026	38.04	45.18	38.04	45.18	45.18	9.98%	21,783,800
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%	16,232,210
Mar 17, 2026	37.86	39.60	34.84	35.36	35.36	-6.60%	9,924,250