IST:AKSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	10.67	10.73	10.35	10.37	10.37	-3.53%	4,981,327
Oct 27, 2026	10.35	10.83	10.10	10.75	10.75	4.98%	30,986,420
Oct 26, 2026	10.40	10.52	10.24	10.24	10.24	-0.58%	42,209,606
Oct 23, 2026	10.08	10.31	9.80	10.30	10.30	1.78%	17,233,258
Oct 22, 2026	10.10	10.30	9.98	10.12	10.12	-0.78%	12,187,776
Oct 21, 2026	10.20	10.35	10.03	10.20	10.20	0.10%	12,679,826
Oct 20, 2026	9.85	10.25	9.77	10.19	10.19	3.45%	8,546,451
Oct 19, 2026	9.97	10.03	9.84	9.85	9.85	-1.20%	11,300,468
Oct 16, 2026	10.06	10.06	9.80	9.97	9.97	-2.16%	13,334,285
Oct 15, 2026	10.18	10.27	10.11	10.19	10.19	0.10%	8,305,899
Oct 14, 2026	10.32	10.32	10.18	10.18	10.18	-1.36%	12,907,798
Oct 13, 2026	10.43	10.49	10.31	10.32	10.32	-1.05%	9,322,810
Oct 12, 2026	10.57	10.60	10.32	10.43	10.43	-1.14%	12,688,641
Oct 9, 2026	10.50	10.63	10.39	10.55	10.55	0.57%	15,420,192
Oct 8, 2026	10.39	10.49	10.32	10.49	10.49	0.96%	7,878,843
Oct 7, 2026	10.37	10.46	10.19	10.39	10.39	0.19%	11,268,104
Oct 6, 2026	10.56	10.56	10.35	10.37	10.37	-1.80%	11,979,862
Oct 5, 2026	10.75	10.89	10.50	10.56	10.56	-1.77%	17,933,926
Oct 2, 2026	10.51	10.83	10.45	10.75	10.75	2.58%	14,781,276
Oct 1, 2026	10.30	10.53	10.30	10.48	10.48	2.24%	13,949,489
Sep 30, 2026	10.32	10.54	10.18	10.25	10.25	-0.39%	13,399,078
Sep 29, 2026	10.44	10.57	10.29	10.29	10.29	-1.34%	7,047,136
Sep 28, 2026	10.70	10.74	10.42	10.43	10.43	-3.52%	11,095,812
Sep 25, 2026	10.76	10.89	10.68	10.81	10.81	1.41%	6,485,918
Sep 24, 2026	11.00	11.07	10.66	10.66	10.66	-3.09%	11,327,396
Sep 23, 2026	10.91	11.12	10.90	11.00	11.00	0.82%	10,652,766
Sep 22, 2026	10.75	11.00	10.70	10.91	10.91	1.49%	8,967,823
Sep 21, 2026	10.85	10.86	10.54	10.75	10.75	-0.92%	10,947,233
Sep 18, 2026	11.05	11.08	10.66	10.85	10.85	-2.43%	17,820,941
Sep 17, 2026	10.59	11.17	10.50	11.12	11.12	4.81%	20,645,643
Sep 16, 2026	10.91	10.96	10.19	10.61	10.61	-2.84%	26,503,402
Sep 15, 2026	11.08	11.21	10.92	10.92	10.92	-1.53%	10,660,590
Sep 14, 2026	11.38	11.46	11.08	11.09	11.09	-2.63%	11,785,668
Sep 11, 2026	11.37	11.47	11.32	11.39	11.39	0.44%	16,099,262
Sep 10, 2026	11.38	11.38	11.24	11.34	11.34	0.44%	13,073,823
Sep 9, 2026	11.55	11.60	11.27	11.29	11.29	-2.25%	24,265,445
Sep 8, 2026	10.90	11.66	10.88	11.55	11.55	5.87%	51,421,864
Sep 7, 2026	10.81	11.05	10.81	10.91	10.91	1.49%	17,274,015
Sep 4, 2026	10.66	10.80	10.65	10.75	10.75	1.03%	14,067,179
Sep 3, 2026	10.73	10.78	10.62	10.64	10.64	-0.65%	7,461,415
Sep 2, 2026	10.70	10.79	10.51	10.71	10.71	0.09%	17,252,955
Sep 1, 2026	10.82	10.88	10.63	10.70	10.70	-0.65%	12,525,235
Aug 31, 2026	11.02	11.02	10.67	10.77	10.77	-2.27%	21,821,719
Aug 28, 2026	10.96	11.03	10.89	11.02	11.02	0.64%	21,533,980
Aug 27, 2026	11.14	11.17	10.94	10.95	10.95	-1.35%	14,331,230
Aug 26, 2026	11.01	11.19	10.99	11.10	11.10	0.91%	17,906,798
Aug 25, 2026	11.25	11.29	10.95	11.00	11.00	-2.40%	17,134,217
Aug 24, 2026	11.23	11.33	11.19	11.27	11.27	1.08%	15,976,429
Aug 21, 2026	11.35	11.40	11.09	11.15	11.15	-1.33%	27,061,045
Aug 20, 2026	11.37	11.45	11.25	11.30	11.30	-0.18%	15,961,341