IST:AKSUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.70	28.70	26.68	27.20	27.20	-3.55%	1,897,979
Mar 26, 2026	28.80	29.18	28.06	28.20	28.20	-1.74%	1,047,684
Mar 25, 2026	28.30	28.92	27.84	28.70	28.70	1.56%	1,789,655
Mar 24, 2026	29.12	29.20	28.06	28.26	28.26	-2.95%	1,063,145
Mar 23, 2026	28.30	29.50	28.04	29.12	29.12	2.75%	3,369,575
Mar 19, 2026	28.00	28.44	27.98	28.34	28.34	0.71%	596,551
Mar 18, 2026	28.74	28.80	27.66	28.14	28.14	-2.09%	2,012,467
Mar 17, 2026	28.96	29.10	28.24	28.74	28.74	-0.14%	2,250,277
Mar 16, 2026	28.36	29.06	28.10	28.78	28.78	0.63%	2,262,898
Mar 13, 2026	28.98	28.98	28.22	28.60	28.60	-0.76%	898,896
Mar 12, 2026	28.76	29.22	28.00	28.82	28.82	0.28%	2,806,584
Mar 11, 2026	28.70	29.56	27.98	28.74	28.74	0.14%	2,754,764
Mar 10, 2026	27.24	28.78	26.80	28.70	28.70	6.38%	4,909,588
Mar 9, 2026	26.24	27.20	25.60	26.98	26.98	2.82%	2,176,048
Mar 6, 2026	26.60	27.56	26.12	26.24	26.24	-1.87%	2,321,536
Mar 5, 2026	28.20	28.30	25.50	26.74	26.74	-3.95%	4,936,162
Mar 4, 2026	26.40	28.50	25.68	27.84	27.84	4.90%	5,510,723
Mar 3, 2026	25.96	26.92	24.76	26.54	26.54	0.38%	5,150,689
Mar 2, 2026	24.30	27.72	24.20	26.44	26.44	3.36%	5,121,420
Feb 27, 2026	24.24	25.78	24.20	25.58	25.58	4.32%	3,669,476
Feb 26, 2026	24.00	25.86	23.62	24.52	24.52	4.25%	9,517,277
Feb 25, 2026	22.96	24.00	22.50	23.52	23.52	2.89%	3,384,426
Feb 24, 2026	22.50	22.98	22.34	22.86	22.86	1.60%	805,555
Feb 23, 2026	23.32	23.64	22.42	22.50	22.50	-2.43%	1,462,530
Feb 20, 2026	23.56	23.80	22.40	23.06	23.06	0.26%	1,598,286
Feb 19, 2026	22.58	23.36	21.82	23.00	23.00	1.95%	1,739,727
Feb 18, 2026	22.76	22.96	22.42	22.56	22.56	-0.88%	1,053,674
Feb 17, 2026	23.18	23.40	22.74	22.76	22.76	-1.81%	916,234
Feb 16, 2026	22.64	24.90	22.64	23.18	23.18	2.39%	2,106,331
Feb 13, 2026	22.68	23.02	22.10	22.64	22.64	0.62%	2,223,210
Feb 12, 2026	22.90	22.98	22.26	22.50	22.50	-0.44%	1,338,120
Feb 11, 2026	22.82	23.00	22.50	22.60	22.60	-1.74%	976,523
Feb 10, 2026	23.26	23.40	22.80	23.00	23.00	-0.61%	927,692
Feb 9, 2026	22.68	23.36	22.68	23.14	23.14	2.12%	900,208
Feb 6, 2026	23.24	23.24	22.18	22.66	22.66	-0.70%	881,818
Feb 5, 2026	23.86	23.96	22.80	22.82	22.82	-4.36%	1,370,812
Feb 4, 2026	23.96	24.68	23.62	23.86	23.86	0.42%	1,723,455
Feb 3, 2026	23.30	24.66	23.20	23.76	23.76	2.33%	2,438,248
Feb 2, 2026	23.60	24.06	23.06	23.22	23.22	-2.52%	1,518,914
Jan 30, 2026	23.70	24.08	23.28	23.82	23.82	0.76%	1,512,340
Jan 29, 2026	24.32	24.76	23.52	23.64	23.64	-4.83%	2,156,461
Jan 28, 2026	24.72	25.12	24.60	24.84	24.84	0.57%	1,364,272
Jan 27, 2026	24.90	25.62	24.60	24.70	24.70	-0.64%	2,169,152
Jan 26, 2026	25.64	26.12	24.76	24.86	24.86	-2.89%	2,119,504
Jan 23, 2026	24.96	26.24	24.62	25.60	25.60	2.73%	3,066,780
Jan 22, 2026	24.62	25.72	24.10	24.92	24.92	1.71%	2,691,626
Jan 21, 2026	23.76	24.90	23.34	24.50	24.50	3.11%	2,730,103
Jan 20, 2026	23.82	24.28	23.34	23.76	23.76	-0.67%	1,812,819
Jan 19, 2026	25.00	25.00	23.76	23.92	23.92	-1.97%	2,288,007
Jan 16, 2026	25.24	25.54	24.38	24.40	24.40	-3.33%	2,379,300