IST:AKSUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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