IST:AKSUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	28.42	29.04	25.90	25.90	25.90	-9.94%	3,452,193
Sep 14, 2026	27.18	29.14	25.04	28.76	28.76	4.96%	4,826,346
Sep 11, 2026	27.00	27.74	26.62	27.40	27.40	1.48%	2,933,043
Sep 10, 2026	29.90	30.20	27.00	27.00	27.00	-10.00%	7,449,640
Sep 9, 2026	31.24	31.24	29.68	30.00	30.00	-3.23%	2,286,916
Sep 8, 2026	31.24	31.68	30.26	31.00	31.00	-1.15%	2,810,865
Sep 7, 2026	29.70	32.66	29.58	31.36	31.36	5.59%	4,791,881
Sep 4, 2026	28.70	29.84	27.36	29.70	29.70	3.05%	4,548,914
Sep 3, 2026	27.98	29.50	27.04	28.82	28.82	4.04%	4,432,785
Sep 2, 2026	27.28	30.92	27.28	27.70	27.70	-8.58%	9,412,087
Sep 1, 2026	30.30	30.90	30.30	30.30	30.30	-9.98%	1,520,525
Aug 31, 2026	33.66	33.66	33.66	33.66	33.66	-9.95%	661,974
Aug 28, 2026	37.38	37.38	37.38	37.38	37.38	-9.97%	321,033
Aug 27, 2026	43.44	43.60	39.80	41.52	41.52	-4.55%	2,609,201
Aug 26, 2026	44.20	45.20	43.50	43.50	43.50	-1.58%	1,749,413
Aug 25, 2026	44.00	44.94	43.20	44.20	44.20	0.91%	1,694,355
Aug 24, 2026	44.32	44.70	43.08	43.80	43.80	-1.22%	960,251
Aug 21, 2026	44.06	44.92	42.88	44.34	44.34	-0.23%	1,845,920
Aug 20, 2026	45.48	45.48	43.22	44.44	44.44	-1.20%	1,977,391
Aug 19, 2026	45.38	45.96	42.82	44.98	44.98	-0.75%	2,945,649
Aug 18, 2026	45.98	46.22	45.00	45.32	45.32	-1.35%	1,799,769
Aug 17, 2026	45.90	46.92	45.36	45.94	45.94	0.26%	3,553,569
Aug 14, 2026	46.74	46.84	44.84	45.82	45.82	-2.09%	1,782,576
Aug 13, 2026	46.06	46.80	44.92	46.80	46.80	1.61%	1,367,121
Aug 12, 2026	45.56	46.06	44.00	46.06	46.06	1.50%	1,631,441
Aug 11, 2026	44.20	45.38	44.08	45.38	45.38	0.89%	1,446,707
Aug 10, 2026	42.60	45.34	41.96	44.98	44.98	5.59%	3,577,511
Aug 7, 2026	43.88	44.42	42.60	42.60	42.60	-2.92%	1,448,408
Aug 6, 2026	46.36	46.36	42.46	43.88	43.88	-5.23%	4,578,125
Aug 5, 2026	45.52	46.30	43.76	46.30	46.30	1.67%	3,769,719
Aug 4, 2026	44.20	46.30	43.60	45.54	45.54	3.03%	1,879,425
Aug 3, 2026	42.00	44.38	40.72	44.20	44.20	6.45%	3,306,479
Jul 31, 2026	45.58	45.98	41.50	41.52	41.52	-9.93%	4,390,097
Jul 30, 2026	48.40	48.68	44.40	46.10	46.10	-4.48%	3,117,082
Jul 29, 2026	47.86	48.88	47.56	48.26	48.26	0.67%	1,431,758
Jul 28, 2026	48.00	51.50	46.94	47.94	47.94	-0.13%	3,439,907
Jul 27, 2026	46.50	48.08	45.92	48.00	48.00	3.49%	2,071,768
Jul 24, 2026	46.90	46.96	45.66	46.38	46.38	-1.32%	1,674,253
Jul 23, 2026	45.90	47.42	45.50	47.00	47.00	2.53%	2,094,592
Jul 22, 2026	45.02	46.48	45.02	45.84	45.84	1.87%	803,938
Jul 21, 2026	46.40	46.54	45.00	45.00	45.00	-3.06%	1,528,289
Jul 20, 2026	43.92	46.90	43.92	46.42	46.42	5.69%	2,426,641
Jul 17, 2026	44.60	44.60	42.88	43.92	43.92	-1.08%	1,247,577
Jul 16, 2026	44.16	45.20	44.00	44.40	44.40	0.54%	1,837,330
Jul 14, 2026	43.40	44.62	43.26	44.16	44.16	1.75%	1,887,551
Jul 13, 2026	44.80	44.96	43.34	43.40	43.40	-3.85%	1,535,958
Jul 10, 2026	45.24	46.18	44.50	45.14	45.14	-0.22%	1,374,366
Jul 9, 2026	43.52	45.50	42.88	45.24	45.24	4.24%	2,085,360
Jul 8, 2026	44.20	44.78	43.02	43.40	43.40	-3.56%	1,169,057
Jul 7, 2026	43.78	45.44	43.60	45.00	45.00	2.65%	2,135,674