IST:AKSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	11.01	11.19	10.99	11.14	-	1.27%	12,911,844
Aug 25, 2026	11.25	11.29	10.95	11.00	11.00	-2.40%	16,608,391
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
Jul 29, 2026	12.44	12.55	12.13	12.15	12.15	-2.33%	17,483,969
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%	19,127,869
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