Aksa Akrilik Kimya Sanayii A.S. (IST:AKSA)
Turkey · Delayed Price · Currency is TRY 10.55
+0.28 (2.73%)
Aug 22, 2025, 6:09 PM GMT+3
IST:AKSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.32 | 10.63 | 10.27 | 10.55 | 10.55 | 2.73% | 31,667,488 |
| Aug 21, 2025 | 10.38 | 10.42 | 10.17 | 10.27 | 10.27 | -0.39% | 27,340,767 |
| Aug 20, 2025 | 9.97 | 10.35 | 9.81 | 10.31 | 10.31 | 3.83% | 32,666,837 |
| Aug 19, 2025 | 10.00 | 10.04 | 9.67 | 9.93 | 9.93 | -1.88% | 25,634,000 |
| Aug 18, 2025 | 9.93 | 10.17 | 9.91 | 10.12 | 10.12 | 2.12% | 19,834,666 |
| Aug 15, 2025 | 9.91 | 9.98 | 9.85 | 9.91 | 9.91 | 0.20% | 11,940,978 |
| Aug 14, 2025 | 10.05 | 10.05 | 9.85 | 9.89 | 9.89 | -1.10% | 12,043,076 |
| Aug 13, 2025 | 10.10 | 10.13 | 9.97 | 10.00 | 10.00 | -0.70% | 15,337,950 |
| Aug 12, 2025 | 10.20 | 10.23 | 10.01 | 10.07 | 10.07 | -1.18% | 14,007,445 |
| Aug 11, 2025 | 10.05 | 10.24 | 10.04 | 10.19 | 10.19 | 1.39% | 14,081,995 |
| Aug 8, 2025 | 10.13 | 10.17 | 9.99 | 10.05 | 10.05 | -0.79% | 12,224,432 |
| Aug 7, 2025 | 10.19 | 10.32 | 10.10 | 10.13 | 10.13 | -0.59% | 19,490,992 |
| Aug 6, 2025 | 10.05 | 10.20 | 9.88 | 10.19 | 10.19 | 1.39% | 19,091,496 |
| Aug 5, 2025 | 10.17 | 10.29 | 9.94 | 10.05 | 10.05 | -0.40% | 18,592,781 |
| Aug 4, 2025 | 10.21 | 10.40 | 10.04 | 10.09 | 10.09 | -0.30% | 24,428,484 |
| Aug 1, 2025 | 9.52 | 10.19 | 9.52 | 10.12 | 10.12 | 6.41% | 47,997,782 |
| Jul 31, 2025 | 9.52 | 9.68 | 9.46 | 9.51 | 9.51 | 0.32% | 16,898,409 |
| Jul 30, 2025 | 9.40 | 9.60 | 9.37 | 9.48 | 9.48 | 0.85% | 15,027,839 |
| Jul 29, 2025 | 9.52 | 9.57 | 9.39 | 9.40 | 9.40 | -1.26% | 10,691,416 |
| Jul 28, 2025 | 9.68 | 9.75 | 9.50 | 9.52 | 9.52 | -1.24% | 11,763,634 |
| Jul 25, 2025 | 9.73 | 9.75 | 9.53 | 9.64 | 9.64 | -0.10% | 13,698,840 |
| Jul 24, 2025 | 9.45 | 9.71 | 9.41 | 9.65 | 9.65 | 2.33% | 23,878,166 |
| Jul 23, 2025 | 9.44 | 9.54 | 9.33 | 9.43 | 9.43 | -0.11% | 13,804,401 |
| Jul 22, 2025 | 9.56 | 9.61 | 9.41 | 9.44 | 9.44 | -1.05% | 18,626,905 |
| Jul 21, 2025 | 9.52 | 9.61 | 9.47 | 9.54 | 9.54 | 0.63% | 19,945,425 |
| Jul 18, 2025 | 9.33 | 9.63 | 9.30 | 9.48 | 9.48 | 1.61% | 29,262,692 |
| Jul 17, 2025 | 9.15 | 9.34 | 9.15 | 9.33 | 9.33 | 1.97% | 8,019,534 |
| Jul 16, 2025 | 9.21 | 9.34 | 9.03 | 9.15 | 9.15 | -0.65% | 10,339,594 |
| Jul 14, 2025 | 9.35 | 9.43 | 9.20 | 9.21 | 9.21 | -1.50% | 10,306,842 |
| Jul 11, 2025 | 9.38 | 9.50 | 9.25 | 9.35 | 9.35 | -0.21% | 12,484,186 |
| Jul 10, 2025 | 9.25 | 9.40 | 9.25 | 9.37 | 9.37 | 1.85% | 8,044,445 |
| Jul 9, 2025 | 9.09 | 9.28 | 9.08 | 9.20 | 9.20 | 0.88% | 9,244,719 |
| Jul 8, 2025 | 9.41 | 9.45 | 9.05 | 9.12 | 9.12 | -2.67% | 13,492,302 |
| Jul 7, 2025 | 9.37 | 9.43 | 9.26 | 9.37 | 9.37 | -0.95% | 10,809,799 |
| Jul 4, 2025 | 9.44 | 9.61 | 9.35 | 9.46 | 9.46 | 0.32% | 14,945,755 |
| Jul 3, 2025 | 9.45 | 9.57 | 9.39 | 9.43 | 9.43 | 0.64% | 12,320,642 |
| Jul 2, 2025 | 9.30 | 9.69 | 9.29 | 9.37 | 9.37 | 0.75% | 17,743,982 |
| Jul 1, 2025 | 9.18 | 9.40 | 9.12 | 9.30 | 9.30 | 1.31% | 11,898,860 |
| Jun 30, 2025 | 8.88 | 9.27 | 8.85 | 9.18 | 9.18 | 3.38% | 15,505,107 |
| Jun 27, 2025 | 8.89 | 8.94 | 8.73 | 8.88 | 8.88 | -0.11% | 9,767,693 |
| Jun 26, 2025 | 8.95 | 9.03 | 8.89 | 8.89 | 8.89 | -0.67% | 5,472,424 |
| Jun 25, 2025 | 8.97 | 9.16 | 8.94 | 8.95 | 8.95 | -0.22% | 11,156,302 |
| Jun 24, 2025 | 8.99 | 9.04 | 8.87 | 8.97 | 8.97 | 3.70% | 12,723,661 |
| Jun 23, 2025 | 8.79 | 8.79 | 8.57 | 8.65 | 8.65 | -2.81% | 8,507,540 |
| Jun 20, 2025 | 8.69 | 8.90 | 8.64 | 8.90 | 8.90 | 3.25% | 8,842,996 |
| Jun 19, 2025 | 8.86 | 8.93 | 8.62 | 8.62 | 8.62 | -2.38% | 8,437,896 |
| Jun 18, 2025 | 9.00 | 9.02 | 8.77 | 8.83 | 8.83 | -2.43% | 10,360,087 |
| Jun 17, 2025 | 9.17 | 9.32 | 9.02 | 9.05 | 9.05 | -1.63% | 9,113,255 |
| Jun 16, 2025 | 9.01 | 9.27 | 8.91 | 9.20 | 9.20 | 1.66% | 8,209,033 |
| Jun 13, 2025 | 9.00 | 9.12 | 8.83 | 9.05 | 9.05 | -2.58% | 10,202,570 |