IST:AKSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	11.20	11.29	11.03	11.11	11.11	-0.09%	19,714,930
Mar 17, 2026	10.94	11.36	10.94	11.12	11.12	1.74%	28,442,840
Mar 16, 2026	10.85	10.99	10.65	10.93	10.93	1.02%	23,720,290
Mar 13, 2026	10.83	11.04	10.63	10.82	10.82	-0.09%	33,524,629
Mar 12, 2026	10.26	10.94	10.19	10.83	10.83	5.25%	37,560,048
Mar 11, 2026	10.17	10.36	10.08	10.29	10.29	1.18%	16,547,770
Mar 10, 2026	10.16	10.35	10.09	10.17	10.17	2.11%	26,622,400
Mar 9, 2026	10.06	10.27	9.80	9.96	9.96	-0.99%	22,745,910
Mar 6, 2026	9.98	10.19	9.91	10.06	10.06	1.41%	18,164,790
Mar 5, 2026	9.84	10.11	9.84	9.92	9.92	1.43%	15,087,060
Mar 4, 2026	9.89	9.97	9.70	9.78	9.78	-0.91%	18,479,020
Mar 3, 2026	9.84	10.09	9.79	9.87	9.87	0.30%	20,427,200
Mar 2, 2026	9.26	9.98	9.26	9.84	9.84	-3.34%	25,225,999
Feb 27, 2026	10.40	10.48	10.07	10.18	10.18	-1.64%	20,046,330
Feb 26, 2026	10.44	10.49	10.29	10.35	10.35	-0.77%	18,474,900
Feb 25, 2026	10.70	10.75	10.35	10.43	10.43	-2.34%	21,463,600
Feb 24, 2026	10.90	11.00	10.67	10.68	10.68	-1.66%	24,765,550
Feb 23, 2026	11.29	11.48	10.86	10.86	10.86	-3.55%	53,299,320
Feb 20, 2026	11.12	11.57	10.97	11.26	11.26	5.33%	78,361,590
Feb 19, 2026	11.03	11.16	10.66	10.69	10.69	-2.37%	20,885,520
Feb 18, 2026	11.23	11.27	10.95	10.95	10.95	-2.06%	22,103,198
Feb 17, 2026	11.33	11.34	11.14	11.18	11.18	-1.15%	15,789,840
Feb 16, 2026	11.34	11.42	11.21	11.31	11.31	1.16%	23,128,810
Feb 13, 2026	11.15	11.19	11.01	11.18	11.18	0.27%	17,306,480
Feb 12, 2026	10.80	11.15	10.79	11.15	11.15	3.24%	22,677,980
Feb 11, 2026	10.78	10.88	10.70	10.80	10.80	-0.18%	14,498,050
Feb 10, 2026	10.95	10.99	10.74	10.82	10.82	-0.55%	15,907,280
Feb 9, 2026	10.66	10.91	10.66	10.88	10.88	2.64%	19,751,530
Feb 6, 2026	10.85	10.87	10.51	10.60	10.60	-2.30%	16,691,010
Feb 5, 2026	10.87	11.05	10.77	10.85	10.85	-0.18%	18,831,210
Feb 4, 2026	11.07	11.14	10.86	10.87	10.87	-1.45%	17,000,800
Feb 3, 2026	10.90	11.15	10.89	11.03	11.03	1.29%	24,104,460
Feb 2, 2026	11.06	11.50	10.77	10.89	10.89	-1.71%	41,718,570
Jan 30, 2026	10.72	11.08	10.51	11.08	11.08	3.36%	35,504,750
Jan 29, 2026	10.59	10.89	10.59	10.72	10.72	1.52%	36,964,471
Jan 28, 2026	10.52	10.64	10.49	10.56	10.56	0.38%	23,218,257
Jan 27, 2026	10.79	10.80	10.47	10.52	10.52	-2.41%	29,500,540
Jan 26, 2026	10.20	10.78	10.14	10.78	10.78	5.69%	55,417,560
Jan 23, 2026	10.23	10.30	10.15	10.20	10.20	0.20%	24,258,760
Jan 22, 2026	10.01	10.19	9.97	10.18	10.18	2.31%	22,949,870
Jan 21, 2026	10.01	10.05	9.91	9.95	9.95	-0.50%	19,693,380
Jan 20, 2026	10.24	10.26	9.99	10.00	10.00	-2.25%	23,947,150
Jan 19, 2026	10.25	10.40	10.18	10.23	10.23	0.39%	30,337,030
Jan 16, 2026	10.20	10.22	10.09	10.19	10.19	0.30%	15,525,064
Jan 15, 2026	9.96	10.16	9.93	10.16	10.16	2.11%	22,651,410
Jan 14, 2026	10.05	10.16	9.94	9.95	9.95	-0.80%	22,276,810
Jan 13, 2026	10.04	10.12	9.98	10.03	10.03	-0.10%	16,929,870
Jan 12, 2026	9.93	10.06	9.88	10.04	10.04	1.31%	28,411,430
Jan 9, 2026	10.01	10.05	9.89	9.91	9.91	-0.90%	21,149,520
Jan 8, 2026	9.98	10.04	9.82	10.00	10.00	0.20%	12,411,020