IST:ALFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.54	36.78	35.98	36.06	36.06	-1.21%	856,678
Mar 26, 2026	36.78	37.06	36.44	36.50	36.50	-0.76%	978,168
Mar 25, 2026	36.84	37.98	36.78	36.78	36.78	0.66%	2,975,883
Mar 24, 2026	37.26	37.42	36.50	36.54	36.54	-1.93%	1,349,651
Mar 23, 2026	36.90	37.74	35.84	37.26	37.26	1.20%	2,770,570
Mar 19, 2026	37.88	38.04	36.82	36.82	36.82	-2.33%	1,051,621
Mar 18, 2026	38.20	38.36	37.70	37.70	37.70	-1.05%	806,191
Mar 17, 2026	38.00	38.28	37.86	38.10	38.10	0.79%	976,520
Mar 16, 2026	37.60	38.20	37.58	37.80	37.80	0.59%	1,207,028
Mar 13, 2026	38.12	38.12	37.18	37.58	37.58	-1.57%	1,146,674
Mar 12, 2026	37.88	38.68	37.70	38.18	38.18	0.74%	1,581,255
Mar 11, 2026	38.60	38.60	37.64	37.90	37.90	-0.94%	990,106
Mar 10, 2026	37.10	38.36	37.10	38.26	38.26	4.19%	1,455,000
Mar 9, 2026	37.32	37.32	36.30	36.72	36.72	-2.39%	1,628,529
Mar 6, 2026	38.44	38.58	37.62	37.62	37.62	-2.13%	827,259
Mar 5, 2026	38.22	39.32	38.22	38.44	38.44	0.95%	1,451,334
Mar 4, 2026	38.00	38.38	37.70	38.08	38.08	0.11%	1,496,794
Mar 3, 2026	38.28	38.90	37.90	38.04	38.04	-0.63%	1,252,134
Mar 2, 2026	37.08	38.58	36.50	38.28	38.28	-5.25%	2,040,614
Feb 27, 2026	40.28	41.02	39.76	40.40	40.40	0.50%	1,972,210
Feb 26, 2026	40.20	40.66	40.08	40.20	40.20	0.35%	1,402,442
Feb 25, 2026	40.80	41.00	40.02	40.06	40.06	-1.81%	1,485,158
Feb 24, 2026	41.32	41.38	40.76	40.80	40.80	-1.26%	1,042,101
Feb 23, 2026	41.34	42.10	41.16	41.32	41.32	0.34%	1,775,128
Feb 20, 2026	40.80	41.40	40.68	41.18	41.18	0.93%	1,832,667
Feb 19, 2026	42.80	43.18	40.66	40.80	40.80	-4.63%	3,008,816
Feb 18, 2026	44.50	44.56	42.76	42.78	42.78	-3.34%	3,790,951
Feb 17, 2026	44.60	45.44	44.16	44.26	44.26	0.36%	3,756,490
Feb 16, 2026	44.20	45.00	44.10	44.10	44.10	0.92%	3,893,365
Feb 13, 2026	42.46	44.56	42.42	43.70	43.70	3.07%	5,078,388
Feb 12, 2026	42.02	42.64	42.02	42.40	42.40	0.95%	3,155,719
Feb 11, 2026	42.14	42.44	41.78	42.00	42.00	-0.33%	2,173,316
Feb 10, 2026	41.94	42.26	41.70	42.14	42.14	0.67%	1,645,271
Feb 9, 2026	41.24	41.94	41.24	41.86	41.86	1.80%	1,437,665
Feb 6, 2026	41.44	41.58	40.66	41.12	41.12	-0.92%	1,870,991
Feb 5, 2026	42.70	43.30	41.40	41.50	41.50	-2.81%	3,296,412
Feb 4, 2026	44.80	44.86	42.70	42.70	42.70	4.61%	8,625,414
Feb 3, 2026	40.56	41.04	40.56	40.82	40.82	0.99%	1,395,568
Feb 2, 2026	40.10	41.04	40.04	40.42	40.42	-1.80%	1,885,188
Jan 30, 2026	42.36	42.38	41.02	41.16	41.16	-2.74%	2,443,580
Jan 29, 2026	42.48	43.06	42.18	42.32	42.32	-0.38%	2,640,908
Jan 28, 2026	43.48	43.98	42.48	42.48	42.48	-0.28%	2,675,702
Jan 27, 2026	42.36	43.34	42.16	42.60	42.60	0.71%	2,374,649
Jan 26, 2026	41.90	42.56	41.56	42.30	42.30	0.95%	2,458,803
Jan 23, 2026	42.00	42.40	41.56	41.90	41.90	0.24%	2,187,424
Jan 22, 2026	41.24	42.18	41.24	41.80	41.80	2.00%	2,013,546
Jan 21, 2026	41.84	41.92	40.76	40.98	40.98	-1.96%	1,355,368
Jan 20, 2026	42.66	42.86	41.54	41.80	41.80	-2.02%	1,397,805
Jan 19, 2026	42.70	43.38	42.60	42.66	42.66	0.33%	1,928,650
Jan 16, 2026	41.70	43.48	41.60	42.52	42.52	2.46%	4,498,055