IST:AKFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	66.85	68.70	65.25	68.15	68.15	1.94%	4,460,032
Jun 3, 2026	66.50	67.50	66.05	66.85	66.85	0.53%	3,253,149
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