IST:AKSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	12.44	12.55	12.13	12.15	12.15	-2.33%	17,483,960
Jul 28, 2026	12.41	12.61	12.35	12.44	12.44	-	16,575,144
Jul 27, 2026	12.21	12.64	12.21	12.44	12.44	3.24%	31,084,815
Jul 24, 2026	12.01	12.23	11.81	12.05	12.05	0.33%	29,246,510
Jul 23, 2026	11.98	12.15	11.94	12.01	12.01	0.33%	16,637,323
Jul 22, 2026	12.01	12.17	11.81	11.97	11.97	-0.33%	22,140,565
Jul 21, 2026	12.65	12.65	12.01	12.01	12.01	-4.61%	21,332,306
Jul 20, 2026	12.46	12.63	12.37	12.59	12.59	1.78%	19,761,372
Jul 17, 2026	12.12	12.43	12.09	12.37	12.37	1.98%	26,661,306
Jul 16, 2026	12.00	12.18	11.95	12.13	12.13	2.02%	19,127,860
Jul 14, 2026	11.58	12.00	11.54	11.89	11.89	2.68%	22,090,152
Jul 13, 2026	11.73	11.79	11.51	11.58	11.58	-1.53%	13,757,135
Jul 10, 2026	11.74	11.90	11.58	11.76	11.76	0.68%	12,516,432
Jul 9, 2026	11.51	12.29	11.22	11.68	11.68	2.46%	21,669,327
Jul 8, 2026	11.99	11.99	11.40	11.40	11.40	-4.92%	22,617,664
Jul 7, 2026	11.84	12.10	11.76	11.99	11.99	1.27%	20,463,317
Jul 6, 2026	12.15	12.51	11.77	11.84	11.84	-2.55%	24,415,727
Jul 3, 2026	11.88	12.48	11.80	12.15	12.15	2.88%	40,709,117
Jul 2, 2026	11.92	12.09	11.71	11.81	11.81	-0.84%	17,151,114
Jul 1, 2026	12.15	12.16	11.91	11.91	11.91	-1.57%	23,631,012
Jun 30, 2026	11.89	12.19	11.69	12.10	12.10	2.63%	32,342,666
Jun 29, 2026	11.70	11.99	11.60	11.79	11.79	1.38%	21,766,315
Jun 26, 2026	11.51	11.75	11.39	11.63	11.63	1.13%	19,935,453
Jun 25, 2026	11.68	11.79	11.44	11.50	11.50	-0.95%	13,327,305
Jun 24, 2026	11.88	11.97	11.49	11.61	11.61	-2.11%	19,212,052
Jun 23, 2026	12.22	12.28	11.78	11.86	11.86	-3.81%	27,269,133
Jun 22, 2026	11.83	12.33	11.83	12.33	12.33	4.58%	31,472,915
Jun 19, 2026	12.00	12.12	11.69	11.79	11.79	-3.12%	22,947,860
Jun 18, 2026	12.36	12.43	11.94	12.17	12.17	-0.98%	28,757,440
Jun 17, 2026	12.58	12.79	12.25	12.29	12.29	-1.99%	41,843,860
Jun 16, 2026	12.08	12.60	12.01	12.54	12.54	4.33%	62,417,860
Jun 15, 2026	11.29	12.12	11.29	12.02	12.02	8.09%	58,944,350
Jun 12, 2026	11.00	11.19	10.87	11.12	11.12	2.49%	24,398,300
Jun 11, 2026	10.78	10.96	10.51	10.85	10.85	0.65%	16,549,340
Jun 10, 2026	11.03	11.08	10.76	10.78	10.78	-2.27%	16,150,500
Jun 9, 2026	11.16	11.38	10.97	11.03	11.03	-1.34%	27,155,560
Jun 8, 2026	10.59	11.23	10.51	11.18	11.18	4.98%	38,767,956
Jun 5, 2026	10.85	11.15	10.63	10.65	10.65	-0.93%	29,693,290
Jun 4, 2026	10.57	10.95	10.41	10.75	10.75	1.80%	18,248,720
Jun 3, 2026	10.87	10.96	10.33	10.56	10.56	-2.76%	19,791,170
Jun 2, 2026	10.56	10.89	10.55	10.86	10.86	3.72%	20,527,350
Jun 1, 2026	10.51	10.65	10.43	10.47	10.47	0.48%	22,221,330
May 26, 2026	10.69	10.70	10.42	10.42	10.42	-2.16%	8,314,741
May 25, 2026	10.58	10.70	10.48	10.65	10.65	0.85%	19,786,260
May 22, 2026	9.99	10.63	9.99	10.56	10.56	3.53%	44,588,020
May 21, 2026	11.00	11.01	10.20	10.20	10.20	-7.27%	24,852,980
May 20, 2026	10.62	11.16	10.45	11.00	11.00	3.58%	40,266,090
May 18, 2026	11.08	11.11	10.62	10.62	10.62	-4.07%	23,821,800