IST:AKSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	11.12	11.57	10.97	11.26	11.26	5.33%	78,361,590
Feb 19, 2026	11.03	11.16	10.66	10.69	10.69	-2.37%	20,885,520
Feb 18, 2026	11.23	11.27	10.95	10.95	10.95	-2.06%	22,103,198
Feb 17, 2026	11.33	11.34	11.14	11.18	11.18	-1.15%	15,789,840
Feb 16, 2026	11.34	11.42	11.21	11.31	11.31	1.16%	23,128,810
Feb 13, 2026	11.15	11.19	11.01	11.18	11.18	0.27%	17,306,480
Feb 12, 2026	10.80	11.15	10.79	11.15	11.15	3.24%	22,677,980
Feb 11, 2026	10.78	10.88	10.70	10.80	10.80	-0.18%	14,498,050
Feb 10, 2026	10.95	10.99	10.74	10.82	10.82	-0.55%	15,907,280
Feb 9, 2026	10.66	10.91	10.66	10.88	10.88	2.64%	19,751,530
Feb 6, 2026	10.85	10.87	10.51	10.60	10.60	-2.30%	16,691,010
Feb 5, 2026	10.87	11.05	10.77	10.85	10.85	-0.18%	18,831,210
Feb 4, 2026	11.07	11.14	10.86	10.87	10.87	-1.45%	17,000,800
Feb 3, 2026	10.90	11.15	10.89	11.03	11.03	1.29%	24,104,460
Feb 2, 2026	11.06	11.50	10.77	10.89	10.89	-1.71%	41,718,570
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