IST:AKFYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	21.90	21.94	21.60	21.94	-	0.37%	538,175
Mar 18, 2026	21.20	22.30	21.20	21.86	21.86	3.02%	7,392,721
Mar 17, 2026	21.14	21.50	20.78	21.22	21.22	0.38%	8,303,480
Mar 16, 2026	21.44	22.36	21.12	21.14	21.14	-1.12%	11,752,540
Mar 13, 2026	20.36	21.38	19.60	21.38	21.38	5.22%	11,076,470
Mar 12, 2026	19.86	20.76	19.79	20.32	20.32	2.37%	7,276,853
Mar 11, 2026	20.66	20.80	19.74	19.85	19.85	-4.01%	8,207,291
Mar 10, 2026	20.50	21.20	20.32	20.68	20.68	1.87%	13,129,861
Mar 9, 2026	19.30	20.30	19.14	20.30	20.30	6.34%	16,613,090
Mar 6, 2026	19.00	19.58	18.70	19.09	19.09	1.38%	10,213,620
Mar 5, 2026	17.79	18.83	17.79	18.83	18.83	6.32%	8,575,613
Mar 4, 2026	17.51	18.14	17.49	17.71	17.71	1.37%	7,735,171
Mar 3, 2026	17.39	17.90	17.28	17.47	17.47	0.81%	6,924,891
Mar 2, 2026	16.81	17.66	16.61	17.33	17.33	-2.91%	8,954,745
Feb 27, 2026	17.65	18.67	17.65	17.85	17.85	1.36%	11,727,220
Feb 26, 2026	17.96	17.96	17.57	17.61	17.61	-1.95%	7,918,421
Feb 25, 2026	18.98	18.98	17.96	17.96	17.96	-4.57%	8,757,259
Feb 24, 2026	18.90	19.30	18.55	18.82	18.82	0.43%	6,144,686
Feb 23, 2026	18.68	19.32	18.65	18.74	18.74	1.02%	8,989,650
Feb 20, 2026	18.30	18.64	18.16	18.55	18.55	1.53%	4,474,909
Feb 19, 2026	19.84	19.95	18.16	18.27	18.27	-7.73%	12,642,090
Feb 18, 2026	20.10	20.32	19.75	19.80	19.80	-1.98%	7,575,197
Feb 17, 2026	20.34	20.40	20.10	20.20	20.20	-0.39%	5,049,961
Feb 16, 2026	19.59	20.52	19.59	20.28	20.28	3.79%	8,278,781
Feb 13, 2026	19.27	19.78	18.96	19.54	19.54	1.51%	12,422,230
Feb 12, 2026	19.47	19.53	19.09	19.25	19.25	-0.88%	12,364,880
Feb 11, 2026	19.91	20.02	19.40	19.42	19.42	-2.46%	6,274,537
Feb 10, 2026	19.29	19.98	19.25	19.91	19.91	3.64%	9,049,497
Feb 9, 2026	19.10	19.36	18.96	19.21	19.21	0.95%	7,203,641
Feb 6, 2026	20.60	20.68	18.80	19.03	19.03	-7.17%	23,541,490
Feb 5, 2026	21.20	21.28	20.36	20.50	20.50	-3.30%	19,141,320
Feb 4, 2026	21.22	21.84	20.92	21.20	21.20	0.86%	24,640,150
Feb 3, 2026	20.20	21.50	19.90	21.02	21.02	2.24%	36,014,390
Feb 2, 2026	18.75	20.56	18.60	20.56	20.56	9.95%	35,815,300
Jan 30, 2026	18.48	18.84	18.39	18.70	18.70	1.19%	5,843,231
Jan 29, 2026	18.37	18.67	18.37	18.48	18.48	0.87%	6,619,135
Jan 28, 2026	18.20	18.50	18.17	18.32	18.32	0.77%	4,414,996
Jan 27, 2026	18.45	18.45	18.17	18.18	18.18	-1.14%	3,461,164
Jan 26, 2026	18.10	18.46	18.04	18.39	18.39	0.99%	4,193,610
Jan 23, 2026	18.25	18.35	18.11	18.21	18.21	0.22%	3,150,690
Jan 22, 2026	18.02	18.25	17.91	18.17	18.17	1.06%	4,479,605
Jan 21, 2026	17.98	18.18	17.84	17.98	17.98	0.06%	2,674,818
Jan 20, 2026	18.21	18.23	17.93	17.97	17.97	-1.21%	3,238,457
Jan 19, 2026	18.47	18.70	18.17	18.19	18.19	-1.46%	5,109,143
Jan 16, 2026	18.00	18.46	17.86	18.46	18.46	2.61%	7,299,227
Jan 15, 2026	17.83	18.05	17.78	17.99	17.99	0.90%	4,583,377
Jan 14, 2026	17.99	18.08	17.73	17.83	17.83	-0.50%	4,388,858
Jan 13, 2026	17.73	18.09	17.67	17.92	17.92	1.64%	5,428,092
Jan 12, 2026	17.28	17.70	17.25	17.63	17.63	2.74%	5,057,989
Jan 9, 2026	17.03	17.28	16.94	17.16	17.16	0.76%	2,857,124