Aksa Akrilik Kimya Sanayii A.S. (IST:AKSA)
Turkey · Delayed Price · Currency is TRY 12.40
+0.04 (0.32%)
Oct 31, 2025, 6:09 PM GMT+3
IST:AKSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.36 | 12.63 | 12.21 | 12.40 | 12.40 | 0.32% | 22,389,916 |
| Oct 30, 2025 | 11.98 | 12.45 | 11.98 | 12.36 | 12.36 | 3.34% | 16,010,458 |
| Oct 28, 2025 | 12.12 | 12.14 | 11.96 | 11.96 | 11.96 | -1.08% | 4,248,492 |
| Oct 27, 2025 | 12.32 | 12.45 | 12.06 | 12.09 | 12.09 | -1.79% | 11,031,962 |
| Oct 24, 2025 | 12.26 | 12.54 | 12.23 | 12.31 | 12.31 | 0.82% | 19,247,824 |
| Oct 23, 2025 | 12.29 | 12.35 | 12.19 | 12.21 | 12.21 | -0.49% | 8,807,432 |
| Oct 22, 2025 | 12.12 | 12.55 | 12.05 | 12.27 | 12.27 | 1.49% | 25,553,605 |
| Oct 21, 2025 | 12.16 | 12.33 | 12.06 | 12.09 | 12.09 | -0.58% | 15,788,674 |
| Oct 20, 2025 | 12.20 | 12.30 | 11.94 | 12.16 | 12.16 | - | 23,517,493 |
| Oct 17, 2025 | 11.82 | 12.36 | 11.51 | 12.16 | 12.16 | 2.88% | 23,304,018 |
| Oct 16, 2025 | 12.01 | 12.35 | 11.77 | 11.82 | 11.82 | -1.58% | 13,697,680 |
| Oct 15, 2025 | 11.34 | 12.30 | 11.34 | 12.01 | 12.01 | 6.10% | 24,398,872 |
| Oct 14, 2025 | 11.91 | 12.04 | 11.32 | 11.32 | 11.32 | -4.71% | 16,030,499 |
| Oct 13, 2025 | 12.06 | 12.20 | 11.84 | 11.88 | 11.88 | -3.26% | 16,899,875 |
| Oct 10, 2025 | 12.12 | 12.40 | 12.11 | 12.28 | 12.28 | 1.49% | 14,097,633 |
| Oct 9, 2025 | 12.05 | 12.34 | 11.93 | 12.10 | 12.10 | 1.09% | 15,454,261 |
| Oct 8, 2025 | 12.17 | 12.28 | 11.97 | 11.97 | 11.97 | -1.64% | 17,213,380 |
| 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 |