IST:ALFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	41.26	41.72	40.64	41.50	41.50	0.92%	2,085,206
Jan 14, 2026	40.56	41.64	40.48	41.12	41.12	1.43%	2,672,157
Jan 13, 2026	40.52	40.80	40.28	40.54	40.54	0.35%	1,405,164
Jan 12, 2026	40.20	40.86	40.08	40.40	40.40	0.75%	1,610,937
Jan 9, 2026	40.62	40.80	40.06	40.10	40.10	-0.99%	1,195,368
Jan 8, 2026	40.80	40.92	39.70	40.50	40.50	-0.74%	1,648,173
Jan 7, 2026	41.62	41.72	40.76	40.80	40.80	-1.73%	1,123,166
Jan 6, 2026	41.38	42.00	41.30	41.52	41.52	0.78%	1,461,471
Jan 5, 2026	41.30	41.36	40.92	41.20	41.20	-0.24%	999,286
Jan 2, 2026	40.94	41.34	40.94	41.30	41.30	1.18%	916,042
Dec 31, 2025	40.62	41.32	40.62	40.82	40.82	0.54%	761,154
Dec 30, 2025	40.68	40.82	40.14	40.60	40.60	-	801,932
Dec 29, 2025	41.54	41.64	40.52	40.60	40.60	-2.26%	1,105,394
Dec 26, 2025	42.00	42.16	41.18	41.54	41.54	-1.10%	1,213,355
Dec 25, 2025	42.08	42.50	41.96	42.00	42.00	-0.05%	933,860
Dec 24, 2025	41.98	42.36	41.70	42.02	42.02	0.10%	1,071,914
Dec 23, 2025	42.60	42.62	41.92	41.98	41.98	-1.46%	1,033,095
Dec 22, 2025	43.10	43.50	42.56	42.60	42.60	-1.02%	788,155
Dec 19, 2025	43.12	43.14	42.60	43.04	43.04	0.09%	761,525