IST:AKSUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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