IST:AKSUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	37.48	39.50	35.64	37.02	37.02	-1.28%	6,537,577
Jun 17, 2026	37.78	39.00	37.32	37.50	37.50	-0.79%	2,132,143
Jun 16, 2026	37.02	37.96	36.42	37.80	37.80	2.11%	6,933,776
Jun 15, 2026	36.92	37.60	36.60	37.02	37.02	0.27%	987,604
Jun 12, 2026	38.10	38.44	36.36	36.92	36.92	-2.84%	1,876,896
Jun 11, 2026	37.88	39.26	37.00	38.00	38.00	1.33%	3,933,781
Jun 10, 2026	36.50	38.70	36.50	37.50	37.50	1.35%	3,424,070
Jun 9, 2026	36.80	37.90	36.70	37.00	37.00	-0.38%	3,452,534
Jun 8, 2026	36.16	38.00	35.52	37.14	37.14	2.65%	1,769,882
Jun 5, 2026	34.72	36.44	34.34	36.18	36.18	4.27%	1,510,668
Jun 4, 2026	35.00	35.42	34.52	34.70	34.70	-0.69%	698,061
Jun 3, 2026	35.90	36.68	34.94	34.94	34.94	-2.40%	1,213,767
Jun 2, 2026	36.06	36.48	35.06	35.80	35.80	-1.00%	1,248,116
Jun 1, 2026	37.60	38.48	36.10	36.16	36.16	-3.47%	1,264,994
May 26, 2026	37.44	37.62	36.78	37.46	37.46	0.05%	527,184
May 25, 2026	35.20	37.44	34.96	37.44	37.44	8.52%	1,257,563
May 22, 2026	32.70	35.46	31.32	34.50	34.50	4.55%	2,592,813
May 21, 2026	36.60	37.36	33.00	33.00	33.00	-9.84%	4,611,824
May 20, 2026	36.46	37.40	36.30	36.60	36.60	0.16%	2,061,797
May 18, 2026	37.60	37.60	36.06	36.54	36.54	-2.82%	1,748,661
May 15, 2026	37.70	39.08	37.60	37.60	37.60	-0.32%	1,537,197
May 14, 2026	37.90	38.00	37.00	37.72	37.72	-0.47%	2,121,879
May 13, 2026	37.80	38.80	37.62	37.90	37.90	0.26%	2,586,345
May 12, 2026	38.52	40.02	37.18	37.80	37.80	-1.87%	1,397,820
May 11, 2026	38.42	39.58	37.52	38.52	38.52	0.26%	2,597,118
May 8, 2026	36.74	38.54	36.48	38.42	38.42	4.63%	2,166,330
May 7, 2026	38.00	38.00	36.72	36.72	36.72	-1.61%	1,821,271
May 6, 2026	36.60	37.78	36.60	37.32	37.32	2.02%	1,482,996
May 5, 2026	37.24	38.44	35.68	36.58	36.58	-1.98%	3,788,079
May 4, 2026	35.40	37.48	35.00	37.32	37.32	7.55%	3,394,789
Apr 30, 2026	34.20	35.42	33.48	34.70	34.70	1.46%	2,044,820
Apr 29, 2026	33.00	34.64	32.10	34.20	34.20	3.95%	2,385,610
Apr 28, 2026	34.08	35.10	32.72	32.90	32.90	-3.46%	2,477,915
Apr 27, 2026	36.40	37.60	33.24	34.08	34.08	-7.44%	5,270,364
Apr 24, 2026	37.14	37.30	36.68	36.82	36.82	-0.49%	2,477,730
Apr 22, 2026	36.52	38.74	36.52	37.00	37.00	1.48%	2,642,312
Apr 21, 2026	36.22	37.04	36.22	36.46	36.46	-1.51%	1,974,780
Apr 20, 2026	36.50	37.44	33.30	37.02	37.02	0.05%	6,304,998
Apr 17, 2026	36.36	37.36	35.80	37.00	37.00	-0.38%	4,027,080
Apr 16, 2026	37.50	38.26	35.88	37.14	37.14	-0.64%	3,690,789
Apr 15, 2026	36.34	38.80	35.50	37.38	37.38	2.86%	4,572,431
Apr 14, 2026	34.28	36.46	34.06	36.34	36.34	6.95%	3,516,043
Apr 13, 2026	32.10	33.98	31.82	33.98	33.98	5.86%	2,268,040
Apr 10, 2026	31.38	32.90	31.02	32.10	32.10	2.29%	3,328,404
Apr 9, 2026	31.62	32.02	30.28	31.38	31.38	2.55%	1,874,451
Apr 8, 2026	29.60	31.80	29.44	30.60	30.60	4.94%	1,994,542
Apr 7, 2026	29.62	29.96	28.78	29.16	29.16	-1.42%	1,517,712
Apr 6, 2026	28.88	30.18	28.76	29.58	29.58	1.02%	1,407,373
Apr 3, 2026	29.40	31.26	29.18	29.28	29.28	-0.41%	2,589,818
Apr 2, 2026	28.82	29.56	28.52	29.40	29.40	1.38%	1,849,146