Aksa Akrilik Kimya Sanayii A.S. (IST:AKSA)
Turkey · Delayed Price · Currency is TRY 10.12
+0.61 (6.41%)
Aug 1, 2025, 6:09 PM GMT+3
IST:AKSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.52 | 10.19 | 9.52 | 10.12 | 10.12 | 6.41% | 47,371,686 |
| 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 |
| Jul 29, 2025 | 9.52 | 9.57 | 9.39 | 9.40 | 9.40 | -1.26% | 10,691,416 |
| Jul 28, 2025 | 9.68 | 9.75 | 9.50 | 9.52 | 9.52 | -1.24% | 11,763,634 |
| Jul 25, 2025 | 9.73 | 9.75 | 9.53 | 9.64 | 9.64 | -0.10% | 13,698,840 |
| Jul 24, 2025 | 9.45 | 9.71 | 9.41 | 9.65 | 9.65 | 2.33% | 23,878,166 |
| Jul 23, 2025 | 9.44 | 9.54 | 9.33 | 9.43 | 9.43 | -0.11% | 13,804,401 |
| Jul 22, 2025 | 9.56 | 9.61 | 9.41 | 9.44 | 9.44 | -1.05% | 18,626,905 |
| Jul 21, 2025 | 9.52 | 9.61 | 9.47 | 9.54 | 9.54 | 0.63% | 19,945,425 |
| Jul 18, 2025 | 9.33 | 9.63 | 9.30 | 9.48 | 9.48 | 1.61% | 29,262,692 |
| Jul 17, 2025 | 9.15 | 9.34 | 9.15 | 9.33 | 9.33 | 1.97% | 8,019,534 |
| Jul 16, 2025 | 9.21 | 9.34 | 9.03 | 9.15 | 9.15 | -0.65% | 10,339,594 |
| Jul 14, 2025 | 9.35 | 9.43 | 9.20 | 9.21 | 9.21 | -1.50% | 10,306,842 |
| Jul 11, 2025 | 9.38 | 9.50 | 9.25 | 9.35 | 9.35 | -0.21% | 12,484,186 |
| Jul 10, 2025 | 9.25 | 9.40 | 9.25 | 9.37 | 9.37 | 1.85% | 8,044,445 |
| Jul 9, 2025 | 9.09 | 9.28 | 9.08 | 9.20 | 9.20 | 0.88% | 9,244,719 |
| Jul 8, 2025 | 9.41 | 9.45 | 9.05 | 9.12 | 9.12 | -2.67% | 13,492,302 |
| Jul 7, 2025 | 9.37 | 9.43 | 9.26 | 9.37 | 9.37 | -0.95% | 10,809,799 |
| Jul 4, 2025 | 9.44 | 9.61 | 9.35 | 9.46 | 9.46 | 0.32% | 14,945,755 |
| Jul 3, 2025 | 9.45 | 9.57 | 9.39 | 9.43 | 9.43 | 0.64% | 12,320,642 |
| Jul 2, 2025 | 9.30 | 9.69 | 9.29 | 9.37 | 9.37 | 0.75% | 17,743,982 |
| Jul 1, 2025 | 9.18 | 9.40 | 9.12 | 9.30 | 9.30 | 1.31% | 11,898,860 |
| Jun 30, 2025 | 8.88 | 9.27 | 8.85 | 9.18 | 9.18 | 3.38% | 15,505,107 |
| Jun 27, 2025 | 8.89 | 8.94 | 8.73 | 8.88 | 8.88 | -0.11% | 9,767,693 |
| Jun 26, 2025 | 8.95 | 9.03 | 8.89 | 8.89 | 8.89 | -0.67% | 5,472,424 |
| Jun 25, 2025 | 8.97 | 9.16 | 8.94 | 8.95 | 8.95 | -0.22% | 11,156,302 |
| Jun 24, 2025 | 8.99 | 9.04 | 8.87 | 8.97 | 8.97 | 3.70% | 12,723,661 |
| Jun 23, 2025 | 8.79 | 8.79 | 8.57 | 8.65 | 8.65 | -2.81% | 8,507,540 |
| Jun 20, 2025 | 8.69 | 8.90 | 8.64 | 8.90 | 8.90 | 3.25% | 8,842,996 |
| Jun 19, 2025 | 8.86 | 8.93 | 8.62 | 8.62 | 8.62 | -2.38% | 8,437,896 |
| Jun 18, 2025 | 9.00 | 9.02 | 8.77 | 8.83 | 8.83 | -2.43% | 10,360,087 |
| Jun 17, 2025 | 9.17 | 9.32 | 9.02 | 9.05 | 9.05 | -1.63% | 9,113,255 |
| Jun 16, 2025 | 9.01 | 9.27 | 8.91 | 9.20 | 9.20 | 1.66% | 8,209,033 |
| Jun 13, 2025 | 9.00 | 9.12 | 8.83 | 9.05 | 9.05 | -2.58% | 10,202,570 |
| Jun 12, 2025 | 9.61 | 9.61 | 9.23 | 9.29 | 9.29 | -3.73% | 8,700,669 |
| Jun 11, 2025 | 9.57 | 9.76 | 9.48 | 9.65 | 9.65 | 0.84% | 10,801,347 |
| Jun 10, 2025 | 9.54 | 9.67 | 9.53 | 9.57 | 9.57 | 0.95% | 7,285,225 |
| Jun 5, 2025 | 9.48 | 9.58 | 9.39 | 9.48 | 9.48 | 0.85% | 4,791,742 |
| Jun 4, 2025 | 9.23 | 9.44 | 9.20 | 9.40 | 9.40 | 1.84% | 8,026,451 |
| Jun 3, 2025 | 9.08 | 9.45 | 9.08 | 9.23 | 9.23 | 2.10% | 12,494,987 |
| Jun 2, 2025 | 9.05 | 9.46 | 8.96 | 9.04 | 9.04 | -0.44% | 13,851,261 |
| May 30, 2025 | 9.08 | 9.17 | 8.99 | 9.08 | 9.08 | - | 6,107,433 |
| May 29, 2025 | 9.29 | 9.29 | 9.01 | 9.08 | 9.08 | -0.44% | 8,823,450 |
| May 28, 2025 | 9.23 | 9.29 | 9.12 | 9.12 | 9.12 | -1.51% | 5,584,709 |
| May 27, 2025 | 9.45 | 9.46 | 9.25 | 9.26 | 9.26 | -2.01% | 7,281,993 |
| May 26, 2025 | 9.72 | 9.79 | 9.44 | 9.45 | 9.45 | -2.58% | 8,876,258 |
| May 23, 2025 | 9.82 | 9.92 | 9.70 | 9.70 | 9.70 | -1.32% | 10,105,007 |
| May 22, 2025 | 9.90 | 9.95 | 9.75 | 9.83 | 9.83 | -0.41% | 11,301,133 |
| May 21, 2025 | 9.89 | 9.97 | 9.67 | 9.87 | 9.87 | -3.52% | 16,393,036 |