IST:AKSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	11.08	11.11	10.62	10.62	10.62	-4.07%	23,821,800
May 15, 2026	10.99	11.17	10.81	11.07	11.07	0.54%	23,737,040
May 14, 2026	11.04	11.23	10.99	11.01	11.01	0.36%	21,028,510
May 13, 2026	11.55	11.57	10.97	10.97	10.97	-4.11%	30,290,700
May 12, 2026	11.19	11.56	11.10	11.44	11.44	2.33%	55,853,710
May 11, 2026	11.31	11.44	11.10	11.18	11.18	-0.18%	45,637,660
May 8, 2026	11.27	11.45	10.85	11.20	11.20	0.99%	61,019,770
May 7, 2026	11.08	11.29	10.91	11.09	11.09	0.82%	30,195,630
May 6, 2026	10.57	11.04	10.49	11.00	11.00	4.27%	46,386,170
May 5, 2026	10.30	10.59	10.27	10.55	10.55	2.73%	32,645,490
May 4, 2026	10.61	10.67	10.27	10.27	10.27	-3.02%	26,025,680
Apr 30, 2026	10.23	10.70	10.12	10.59	10.59	3.62%	62,206,140
Apr 29, 2026	10.30	10.44	10.22	10.22	10.22	-0.68%	21,159,710
Apr 28, 2026	10.65	10.69	10.12	10.29	10.29	-5.68%	66,017,470
Apr 27, 2026	10.68	11.06	10.68	10.91	10.91	2.25%	31,737,920
Apr 24, 2026	10.44	10.71	10.40	10.67	10.67	2.69%	18,950,470
Apr 22, 2026	10.58	10.67	10.29	10.39	10.39	-1.05%	30,120,590
Apr 21, 2026	10.74	10.79	10.46	10.50	10.50	-1.78%	22,731,940
Apr 20, 2026	10.82	10.86	10.67	10.69	10.69	-2.37%	21,103,650
Apr 17, 2026	10.74	10.95	10.71	10.95	10.95	2.34%	22,180,440
Apr 16, 2026	10.68	10.95	10.66	10.70	10.70	0.66%	36,508,290
Apr 15, 2026	10.36	10.64	10.34	10.63	10.63	3.00%	36,700,640
Apr 14, 2026	10.30	10.41	10.26	10.32	10.32	0.29%	24,840,790
Apr 13, 2026	10.26	10.31	10.14	10.29	10.29	-0.10%	27,008,190
Apr 10, 2026	10.26	10.35	10.21	10.30	10.30	1.38%	24,814,390
Apr 9, 2026	10.28	10.37	10.14	10.16	10.16	-1.17%	16,498,300
Apr 8, 2026	10.50	10.52	10.27	10.28	10.28	1.38%	24,858,260
Apr 7, 2026	10.42	10.50	10.08	10.14	10.14	-2.31%	21,256,010
Apr 6, 2026	10.60	10.72	10.35	10.38	10.38	-1.70%	19,768,900
Apr 3, 2026	11.10	11.10	10.52	10.56	10.56	-6.80%	24,895,110
Apr 2, 2026	11.09	11.39	10.93	11.33	10.75	2.16%	46,000,710
Apr 1, 2026	10.97	11.19	10.83	11.09	10.52	2.40%	25,864,410
Mar 31, 2026	10.61	10.98	10.56	10.83	10.28	2.46%	18,210,030
Mar 30, 2026	10.83	10.93	10.40	10.57	10.03	-2.04%	17,005,350
Mar 27, 2026	11.35	11.55	10.75	10.79	10.24	-4.09%	40,723,570
Mar 26, 2026	10.81	11.44	10.76	11.25	10.67	4.07%	43,437,000
Mar 25, 2026	11.01	11.19	10.81	10.81	10.26	-1.46%	13,911,790
Mar 24, 2026	11.01	11.23	10.89	10.97	10.41	-0.36%	21,449,740
Mar 23, 2026	11.11	11.23	10.62	11.01	10.45	-0.81%	25,603,760
Mar 19, 2026	11.10	11.17	11.00	11.10	10.53	-0.09%	4,618,907
Mar 18, 2026	11.20	11.29	11.03	11.11	10.54	-0.09%	19,714,930
Mar 17, 2026	10.94	11.36	10.94	11.12	10.55	1.74%	28,442,840
Mar 16, 2026	10.85	10.99	10.65	10.93	10.37	1.02%	23,720,290
Mar 13, 2026	10.83	11.04	10.63	10.82	10.27	-0.09%	33,524,620
Mar 12, 2026	10.26	10.94	10.19	10.83	10.28	5.25%	37,560,040
Mar 11, 2026	10.17	10.36	10.08	10.29	9.76	1.18%	16,547,770
Mar 10, 2026	10.16	10.35	10.09	10.17	9.65	2.11%	26,622,400
Mar 9, 2026	10.06	10.27	9.80	9.96	9.45	-0.99%	22,745,910
Mar 6, 2026	9.98	10.19	9.91	10.06	9.55	1.41%	18,164,790
Mar 5, 2026	9.84	10.11	9.84	9.92	9.41	1.43%	15,087,060