IST:AKSUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	17.10	17.48	16.86	17.30	17.30	1.17%	2,542,354
Oct 8, 2026	17.78	18.48	17.02	17.10	17.10	-3.93%	3,077,213
Oct 7, 2026	16.93	18.62	16.53	17.80	17.80	5.14%	5,129,210
Oct 6, 2026	15.80	17.05	15.80	16.93	16.93	7.15%	2,796,964
Oct 5, 2026	15.50	15.82	15.02	15.80	15.80	4.77%	2,178,010
Oct 2, 2026	15.80	16.15	15.05	15.08	15.08	-4.25%	1,438,445
Oct 1, 2026	13.71	16.05	13.71	15.75	15.75	5.85%	2,477,528
Sep 30, 2026	16.54	16.54	14.88	14.88	14.88	-9.98%	1,575,258
Sep 29, 2026	16.19	16.56	15.60	16.53	16.53	1.47%	1,832,326
Sep 28, 2026	17.98	18.26	16.24	16.29	16.29	-9.50%	2,473,798
Sep 25, 2026	18.31	18.40	17.80	18.00	18.00	-	911,182
Sep 24, 2026	18.62	19.75	17.80	18.00	18.00	-4.31%	3,346,256
Sep 23, 2026	17.70	19.07	17.70	18.81	18.81	4.91%	2,748,817
Sep 22, 2026	17.22	18.40	16.85	17.93	17.93	4.12%	2,793,027
Sep 21, 2026	19.13	19.13	17.22	17.22	17.22	-9.98%	2,192,051
Sep 18, 2026	19.30	20.52	19.00	19.13	19.13	-8.90%	3,873,081
Sep 17, 2026	21.02	23.02	21.00	21.00	21.00	-9.95%	3,248,892
Sep 16, 2026	26.00	26.18	23.32	23.32	23.32	-9.96%	2,670,277
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