Aksa Akrilik Kimya Sanayii A.S. (IST:AKSA)
Turkey · Delayed Price · Currency is TRY 12.02
-0.15 (-1.23%)
Oct 8, 2025, 5:46 PM GMT+3
IST:AKSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 11.77 | 12.47 | 11.77 | 12.17 | 12.17 | 3.49% | 22,283,799 |
| Oct 6, 2025 | 11.97 | 12.14 | 11.76 | 11.76 | 11.76 | -0.84% | 10,190,844 |
| Oct 3, 2025 | 12.01 | 12.17 | 11.81 | 11.86 | 11.86 | -1.25% | 18,125,266 |
| Oct 2, 2025 | 11.55 | 12.22 | 11.37 | 12.01 | 12.01 | 4.43% | 31,496,595 |
| Oct 1, 2025 | 11.09 | 11.50 | 10.96 | 11.50 | 11.50 | 3.88% | 21,498,886 |
| Sep 30, 2025 | 11.14 | 11.23 | 11.00 | 11.07 | 11.07 | -0.27% | 12,822,840 |
| Sep 29, 2025 | 11.25 | 11.44 | 11.05 | 11.10 | 11.10 | -1.33% | 10,809,534 |
| Sep 26, 2025 | 11.63 | 11.63 | 11.25 | 11.25 | 11.25 | -3.43% | 12,698,892 |
| Sep 25, 2025 | 11.75 | 11.84 | 11.49 | 11.65 | 11.65 | -0.09% | 16,264,532 |
| Sep 24, 2025 | 11.36 | 11.81 | 11.27 | 11.66 | 11.66 | 2.64% | 29,577,900 |
| Sep 23, 2025 | 11.30 | 11.54 | 11.15 | 11.36 | 11.36 | 0.26% | 25,645,494 |
| Sep 22, 2025 | 11.12 | 11.39 | 10.93 | 11.33 | 11.33 | 5.00% | 31,983,522 |
| Sep 19, 2025 | 10.73 | 10.90 | 10.60 | 10.79 | 10.79 | 0.65% | 15,107,984 |
| Sep 18, 2025 | 11.00 | 11.11 | 10.65 | 10.72 | 10.72 | -1.65% | 22,483,695 |
| Sep 17, 2025 | 10.77 | 11.26 | 10.69 | 10.90 | 10.90 | 1.11% | 60,428,589 |
| Sep 16, 2025 | 10.74 | 10.86 | 10.63 | 10.78 | 10.78 | 0.84% | 13,104,065 |
| Sep 15, 2025 | 10.17 | 10.98 | 10.04 | 10.69 | 10.69 | 4.60% | 16,562,952 |
| Sep 12, 2025 | 10.15 | 10.35 | 10.01 | 10.22 | 10.22 | 0.69% | 11,139,187 |
| Sep 11, 2025 | 10.32 | 10.50 | 10.15 | 10.15 | 10.15 | -1.74% | 13,436,289 |
| Sep 10, 2025 | 10.49 | 10.61 | 10.29 | 10.33 | 10.33 | -0.67% | 10,517,506 |
| Sep 9, 2025 | 10.45 | 10.71 | 10.20 | 10.40 | 10.40 | -0.48% | 15,592,173 |
| Sep 8, 2025 | 10.63 | 10.93 | 10.30 | 10.45 | 10.45 | -3.33% | 26,390,802 |
| Sep 5, 2025 | 10.55 | 11.00 | 10.50 | 10.81 | 10.81 | 3.05% | 40,038,988 |
| Sep 4, 2025 | 10.01 | 10.49 | 9.99 | 10.49 | 10.49 | 5.22% | 38,369,849 |
| Sep 3, 2025 | 10.11 | 10.13 | 9.81 | 9.97 | 9.97 | -1.38% | 15,475,850 |
| Sep 2, 2025 | 10.46 | 10.54 | 9.84 | 10.11 | 10.11 | -3.07% | 20,399,787 |
| Sep 1, 2025 | 10.58 | 10.63 | 10.41 | 10.43 | 10.43 | -1.42% | 7,640,219 |
| Aug 29, 2025 | 10.82 | 10.85 | 10.54 | 10.58 | 10.58 | -2.22% | 11,657,838 |
| Aug 28, 2025 | 10.82 | 10.98 | 10.80 | 10.82 | 10.82 | 0.09% | 9,051,980 |
| Aug 27, 2025 | 10.83 | 11.10 | 10.79 | 10.81 | 10.81 | -0.18% | 15,744,325 |
| Aug 26, 2025 | 11.03 | 11.20 | 10.83 | 10.83 | 10.83 | -1.37% | 29,886,171 |
| Aug 25, 2025 | 10.67 | 11.11 | 10.55 | 10.98 | 10.98 | 4.08% | 34,504,267 |
| Aug 22, 2025 | 10.32 | 10.63 | 10.27 | 10.55 | 10.55 | 2.73% | 32,075,265 |
| 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 |