IST:AKSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	10.01	10.05	9.93	9.94	-	-0.60%	6,530,642
Jan 8, 2026	9.98	10.04	9.82	10.00	10.00	0.20%	12,411,020
Jan 7, 2026	10.25	10.27	9.96	9.98	9.98	-2.25%	22,290,463
Jan 6, 2026	10.15	10.31	10.08	10.21	10.21	0.79%	19,538,700
Jan 5, 2026	10.11	10.15	10.03	10.13	10.13	0.20%	11,364,550
Jan 2, 2026	9.90	10.12	9.85	10.11	10.11	2.95%	16,088,920
Dec 31, 2025	9.98	10.17	9.82	9.82	9.82	-1.11%	19,287,090
Dec 30, 2025	9.72	9.96	9.69	9.93	9.93	2.27%	10,345,320
Dec 29, 2025	9.85	9.87	9.71	9.71	9.71	-1.22%	7,750,430
Dec 26, 2025	10.00	10.02	9.79	9.83	9.83	-1.40%	11,768,111
Dec 25, 2025	9.88	10.10	9.88	9.97	9.97	1.32%	10,884,160
Dec 24, 2025	9.87	9.92	9.73	9.84	9.84	-0.30%	17,948,820
Dec 23, 2025	9.93	9.95	9.76	9.87	9.87	-0.60%	15,810,561
Dec 22, 2025	10.10	10.16	9.91	9.93	9.93	-1.68%	10,924,470
Dec 19, 2025	10.16	10.18	10.05	10.10	10.10	-0.59%	9,955,506
Dec 18, 2025	10.36	10.37	10.13	10.16	10.16	-0.97%	14,021,245
Dec 17, 2025	10.17	10.29	10.08	10.26	10.26	1.38%	15,777,580
Dec 16, 2025	10.22	10.24	10.08	10.12	10.12	-0.69%	9,449,055
Dec 15, 2025	10.12	10.21	10.12	10.19	10.19	1.09%	14,945,660
Dec 12, 2025	10.11	10.24	10.05	10.08	10.08	0.10%	16,516,400
Dec 11, 2025	10.08	10.15	10.02	10.07	10.07	0.20%	11,308,320
Dec 10, 2025	10.16	10.20	10.05	10.05	10.05	-0.89%	9,114,168
Dec 9, 2025	10.21	10.27	10.10	10.14	10.14	-0.59%	10,250,950
Dec 8, 2025	10.27	10.37	10.18	10.20	10.20	-0.49%	16,017,370
Dec 5, 2025	10.55	10.55	10.22	10.25	10.25	-3.85%	26,213,370
Dec 4, 2025	10.44	10.73	10.27	10.66	10.66	2.50%	19,778,420
Dec 3, 2025	10.43	10.53	10.30	10.40	10.40	0.10%	10,751,280
Dec 2, 2025	10.50	10.55	10.34	10.39	10.39	-0.86%	7,755,810
Dec 1, 2025	10.22	10.48	10.20	10.48	10.48	3.15%	12,709,580
Nov 28, 2025	10.15	10.23	10.01	10.16	10.16	0.49%	8,608,038
Nov 27, 2025	10.17	10.25	10.10	10.11	10.11	-0.59%	9,200,730
Nov 26, 2025	10.33	10.37	10.13	10.17	10.17	-1.45%	8,417,545
Nov 25, 2025	10.44	10.50	10.32	10.32	10.32	-0.39%	9,602,547
Nov 24, 2025	10.35	10.44	10.35	10.36	10.36	0.10%	8,669,713
Nov 21, 2025	10.34	10.43	10.20	10.35	10.35	0.10%	12,721,340
Nov 20, 2025	10.43	10.48	10.32	10.34	10.34	-0.29%	11,048,260
Nov 19, 2025	10.78	10.79	10.36	10.37	10.37	-3.08%	22,296,310
Nov 18, 2025	10.76	10.88	10.67	10.70	10.70	-1.29%	9,877,884
Nov 17, 2025	10.76	11.00	10.75	10.84	10.84	1.31%	10,259,060
Nov 14, 2025	10.96	11.00	10.63	10.70	10.70	-2.37%	8,220,202
Nov 13, 2025	10.84	11.08	10.80	10.96	10.96	1.39%	9,201,561
Nov 12, 2025	10.73	10.91	10.71	10.81	10.81	1.03%	9,195,803
Nov 11, 2025	11.04	11.10	10.53	10.70	10.70	-3.08%	15,874,170
Nov 10, 2025	11.10	11.22	10.93	11.04	11.04	-0.36%	15,560,330
Nov 7, 2025	11.58	11.59	11.06	11.08	11.08	-2.03%	16,372,240
Nov 6, 2025	11.75	11.75	11.28	11.31	11.31	-6.22%	38,481,320
Nov 5, 2025	11.75	12.08	11.58	12.06	12.06	2.73%	22,329,530
Nov 4, 2025	12.22	12.32	11.69	11.74	11.74	-3.93%	23,737,410
Nov 3, 2025	12.41	12.65	12.19	12.22	12.22	-1.45%	27,070,200
Oct 31, 2025	12.36	12.63	12.21	12.40	12.40	0.32%	22,834,880