IST:AKFYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	23.20	23.48	22.88	23.28	23.28	0.43%	8,382,077
May 4, 2026	22.32	23.70	22.30	23.18	23.18	4.13%	18,151,130
Apr 30, 2026	22.02	22.44	21.92	22.26	22.26	1.55%	6,339,522
Apr 29, 2026	22.08	22.68	21.78	21.92	21.92	-0.54%	7,401,612
Apr 28, 2026	22.52	23.02	21.98	22.04	22.04	-2.13%	8,613,932
Apr 27, 2026	22.20	22.86	22.08	22.52	22.52	1.44%	9,199,562
Apr 24, 2026	22.80	22.82	22.00	22.20	22.20	-0.98%	10,186,010
Apr 22, 2026	21.68	22.56	21.52	22.42	22.42	4.18%	16,282,925
Apr 21, 2026	22.02	22.10	21.32	21.52	21.52	-1.74%	7,599,187
Apr 20, 2026	21.46	22.18	21.44	21.90	21.90	2.05%	12,513,910
Apr 17, 2026	21.84	22.12	21.46	21.46	21.46	-0.92%	19,402,470
Apr 16, 2026	21.72	22.30	21.40	21.66	21.66	0.37%	7,626,133
Apr 15, 2026	21.96	22.02	21.52	21.58	21.58	-1.19%	6,257,285
Apr 14, 2026	22.28	22.36	21.76	21.84	21.84	-0.82%	6,346,789
Apr 13, 2026	22.82	23.14	22.02	22.02	22.02	-2.57%	8,077,628
Apr 10, 2026	22.62	23.16	22.20	22.60	22.60	0.36%	8,664,171
Apr 9, 2026	23.00	23.12	22.50	22.52	22.52	-1.66%	7,129,738
Apr 8, 2026	23.30	23.74	22.62	22.90	22.90	-0.35%	13,749,560
Apr 7, 2026	23.52	23.96	22.50	22.98	22.98	-3.12%	10,613,020
Apr 6, 2026	24.50	25.42	23.60	23.72	23.72	-1.41%	16,050,530
Apr 3, 2026	23.90	24.82	23.70	24.06	24.06	2.12%	15,039,830
Apr 2, 2026	22.70	24.70	22.60	23.56	23.56	4.90%	31,775,313
Apr 1, 2026	22.50	23.08	22.00	22.46	22.46	-	10,487,870
Mar 31, 2026	22.16	23.30	21.80	22.46	22.46	5.15%	22,291,640
Mar 30, 2026	19.50	21.36	19.50	21.36	21.36	9.99%	10,173,620
Mar 27, 2026	19.99	20.24	19.34	19.42	19.42	-2.85%	5,898,329
Mar 26, 2026	20.50	21.10	19.48	19.99	19.99	-6.85%	16,999,280
Mar 25, 2026	21.58	22.14	21.38	21.46	21.46	-0.56%	7,496,079
Mar 24, 2026	22.00	22.38	21.58	21.58	21.58	-1.82%	7,668,221
Mar 23, 2026	22.20	22.98	21.32	21.98	21.98	-0.99%	14,421,390
Mar 19, 2026	21.90	22.20	21.44	22.20	22.20	1.56%	2,593,112
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