IST:AKSUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	28.68	29.14	27.70	29.00	29.00	1.12%	3,191,605
Mar 31, 2026	27.82	29.44	27.72	28.68	28.68	3.91%	3,967,448
Mar 30, 2026	27.28	28.40	26.70	27.60	27.60	1.47%	1,799,094
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