IST:AKSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	17,933,920
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
Aug 19, 2026	11.44	11.46	11.24	11.32	11.32	-1.05%	24,938,950
Aug 18, 2026	11.50	11.61	11.41	11.44	11.44	-0.69%	13,506,579
Aug 17, 2026	11.79	11.88	11.52	11.52	11.52	-1.87%	18,437,764
Aug 14, 2026	12.07	12.09	11.72	11.74	11.74	-4.48%	48,267,691
Aug 13, 2026	12.01	12.29	11.94	12.29	12.29	2.76%	19,221,046
Aug 12, 2026	12.42	12.45	11.96	11.96	11.96	-3.63%	34,267,347
Aug 11, 2026	12.25	12.50	12.08	12.41	12.41	1.55%	20,057,390
Aug 10, 2026	12.54	12.73	12.15	12.22	12.22	-2.55%	25,120,850
Aug 7, 2026	12.71	12.75	12.44	12.54	12.54	-0.87%	17,838,798
Aug 6, 2026	12.62	12.80	12.57	12.65	12.65	0.96%	21,250,083
Aug 5, 2026	12.50	12.62	12.36	12.53	12.53	-0.08%	19,223,174
Aug 4, 2026	12.53	12.56	12.35	12.54	12.54	0.32%	17,295,769
Aug 3, 2026	13.10	13.28	12.50	12.50	12.50	-3.85%	25,459,112
Jul 31, 2026	12.40	13.02	12.23	13.00	13.00	5.52%	53,203,567
Jul 30, 2026	12.10	12.43	12.07	12.32	12.32	1.40%	15,126,253