IST:AKFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.82	17.54	16.16	17.43	17.43	3.63%	13,244,629
Sep 3, 2026	17.57	17.89	16.73	16.82	16.82	-4.10%	8,882,494
Sep 2, 2026	17.00	18.14	16.22	17.54	17.54	3.18%	22,334,220
Sep 1, 2026	17.80	18.50	16.02	17.00	17.00	-4.49%	23,087,282
Aug 31, 2026	18.65	18.83	17.80	17.80	17.80	-4.56%	17,456,570
Aug 28, 2026	19.50	19.52	17.85	18.65	18.65	-4.01%	41,255,281
Aug 27, 2026	19.21	19.49	18.97	19.43	19.43	1.46%	24,101,470
Aug 26, 2026	18.09	19.37	18.09	19.15	19.15	4.76%	35,275,854
Aug 25, 2026	17.77	18.41	17.70	18.28	18.28	2.87%	19,422,121
Aug 24, 2026	17.29	18.19	17.07	17.77	17.77	2.84%	27,737,157
Aug 21, 2026	17.08	18.40	16.90	17.28	17.28	1.35%	29,434,290
Aug 20, 2026	16.06	17.17	16.00	17.05	17.05	6.16%	23,397,698
Aug 19, 2026	16.19	16.55	15.89	16.06	16.06	-0.68%	16,852,856
Aug 18, 2026	15.40	16.69	15.10	16.17	16.17	6.56%	41,468,440
Aug 17, 2026	14.50	15.63	14.50	15.18	15.18	2.48%	19,434,311
Aug 14, 2026	15.60	15.77	14.23	14.81	14.81	-5.07%	26,485,715
Aug 13, 2026	15.25	15.88	15.08	15.60	15.60	2.35%	14,063,873
Aug 12, 2026	15.33	15.67	15.23	15.24	15.24	-0.60%	14,279,435
Aug 11, 2026	15.08	15.58	15.08	15.33	15.33	0.55%	9,328,175
Aug 10, 2026	16.10	16.18	15.18	15.25	15.25	-5.23%	21,250,361
Aug 7, 2026	16.35	16.40	15.83	16.09	16.09	-1.58%	8,930,123
Aug 6, 2026	16.17	16.49	15.64	16.35	16.35	-0.20%	13,810,415
Aug 5, 2026	15.99	16.72	15.83	16.38	16.38	2.45%	18,697,163
Aug 4, 2026	15.38	16.01	15.29	15.99	15.99	4.12%	18,589,967
Aug 3, 2026	15.31	15.54	15.23	15.36	15.36	0.38%	8,796,737
Jul 31, 2026	15.42	15.68	15.01	15.30	15.30	-1.29%	16,360,865
Jul 30, 2026	14.58	15.55	14.58	15.50	15.50	7.58%	22,089,425
Jul 29, 2026	14.35	15.08	14.03	14.41	14.41	0.93%	19,788,575
Jul 28, 2026	15.57	15.60	14.10	14.28	14.28	-7.90%	19,870,571
Jul 27, 2026	15.37	15.90	15.32	15.50	15.50	0.87%	11,530,763
Jul 24, 2026	15.54	15.61	15.22	15.37	15.37	-0.91%	9,465,053
Jul 23, 2026	15.33	15.64	15.05	15.51	15.51	1.25%	14,354,105
Jul 22, 2026	15.33	15.53	15.05	15.32	15.32	1.04%	10,068,725
Jul 21, 2026	15.00	15.43	14.36	15.16	15.16	0.89%	21,014,453
Jul 20, 2026	15.17	15.32	14.70	15.03	15.03	-0.93%	16,122,677
Jul 17, 2026	15.83	16.17	15.10	15.17	15.17	-6.47%	23,728,613
Jul 16, 2026	14.88	16.36	14.71	16.22	16.22	9.02%	23,461,529
Jul 14, 2026	15.13	15.33	14.78	14.88	14.88	-1.76%	12,085,181
Jul 13, 2026	14.65	15.44	14.65	15.14	15.14	-0.22%	13,243,271
Jul 10, 2026	14.75	15.33	14.62	15.18	15.18	2.88%	14,263,769
Jul 9, 2026	14.92	15.15	14.54	14.75	14.75	-2.64%	14,938,295
Jul 8, 2026	14.87	15.33	14.73	15.15	15.15	1.91%	20,084,765
Jul 7, 2026	14.91	15.18	14.62	14.87	14.87	-0.28%	17,330,255
Jul 6, 2026	14.32	15.23	14.13	14.91	14.91	4.25%	32,893,013
Jul 3, 2026	13.67	14.56	13.35	14.30	14.30	2.94%	29,075,255
Jul 2, 2026	12.83	14.03	12.63	13.89	13.89	8.81%	39,697,991
Jul 1, 2026	12.22	13.31	12.09	12.77	12.77	5.22%	40,257,101
Jun 30, 2026	13.23	13.39	11.93	12.13	12.13	-8.49%	68,771,429
Jun 29, 2026	12.17	13.26	12.12	13.26	13.26	9.95%	45,732,635
Jun 26, 2026	11.07	12.17	11.07	12.06	12.06	8.96%	82,051,931