IST:AKFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,846,758
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%	16,232,219
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