IST:AKSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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