IST:AKSUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	43.00	44.36	42.98	43.84	43.84	2.05%	1,829,876
Jul 3, 2026	44.10	44.42	42.12	42.96	42.96	-2.36%	2,477,975
Jul 2, 2026	43.60	44.70	41.42	44.00	44.00	2.47%	5,682,358
Jul 1, 2026	39.10	42.94	38.96	42.94	42.94	9.99%	6,913,002
Jun 30, 2026	37.00	39.54	36.90	39.04	39.04	5.51%	4,932,144
Jun 29, 2026	37.02	37.44	35.38	37.00	37.00	1.37%	2,276,547
Jun 26, 2026	37.38	37.62	36.50	36.50	36.50	-2.25%	1,558,642
Jun 25, 2026	38.14	39.02	37.28	37.34	37.34	-2.10%	1,446,822
Jun 24, 2026	37.14	38.30	35.30	38.14	38.14	3.08%	3,045,626
Jun 23, 2026	36.20	37.00	35.82	37.00	37.00	1.65%	1,300,999
Jun 22, 2026	35.98	36.98	35.90	36.40	36.40	1.39%	1,493,184
Jun 19, 2026	36.90	36.90	35.86	35.90	35.90	-3.03%	1,807,183
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