IST:AKSUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	15.55	16.09	14.78	15.18	15.18	1.88%	3,391,312
Nov 9, 2026	13.55	14.90	13.55	14.90	14.90	9.96%	863,703
Nov 6, 2026	14.01	14.46	13.20	13.55	13.55	-3.21%	2,549,181
Nov 5, 2026	13.88	14.00	13.20	14.00	14.00	9.98%	3,687,195
Nov 4, 2026	12.33	12.73	12.33	12.73	12.73	9.93%	864,804
Nov 3, 2026	10.53	11.58	10.10	11.58	11.58	9.97%	1,750,945
Nov 2, 2026	9.76	10.68	9.28	10.53	10.53	5.30%	2,863,057
Oct 30, 2026	11.25	11.25	10.00	10.00	10.00	-9.99%	2,288,280
Oct 28, 2026	11.08	11.33	10.83	11.11	11.11	0.27%	359,172
Oct 27, 2026	12.05	12.05	11.02	11.08	11.08	-2.89%	992,799
Oct 26, 2026	11.31	11.91	11.31	11.41	11.41	0.88%	1,262,107
Oct 23, 2026	11.60	12.14	10.83	11.31	11.31	-5.75%	1,336,301
Oct 22, 2026	12.46	13.71	11.52	12.00	12.00	-4.15%	3,701,232
Oct 21, 2026	12.97	13.10	12.47	12.52	12.52	-4.86%	2,302,254
Oct 20, 2026	13.30	13.67	12.72	13.16	13.16	-1.05%	2,543,414
Oct 19, 2026	15.00	15.30	13.30	13.30	13.30	-9.95%	2,304,351
Oct 16, 2026	15.89	16.11	14.40	14.77	14.77	-7.05%	3,823,677
Oct 15, 2026	14.40	15.89	14.13	15.89	15.89	9.97%	4,279,604
Oct 14, 2026	15.25	15.49	14.45	14.45	14.45	-5.12%	2,222,189
Oct 13, 2026	16.71	16.95	15.04	15.23	15.23	-8.86%	4,800,887
Oct 12, 2026	17.60	17.82	16.71	16.71	16.71	-3.41%	1,538,080
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