IST:ALFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	23.22	23.56	23.14	23.34	23.34	0.78%	209,018
Oct 27, 2026	24.02	24.46	23.16	23.16	23.16	-4.06%	966,518
Oct 26, 2026	23.52	25.66	23.52	24.14	24.14	3.43%	1,599,964
Oct 23, 2026	23.82	23.92	21.94	23.34	23.34	-2.02%	1,009,132
Oct 22, 2026	24.60	24.68	23.58	23.82	23.82	-3.48%	724,843
Oct 21, 2026	25.10	25.22	24.56	24.68	24.68	-2.60%	413,074
Oct 20, 2026	25.10	26.40	24.62	25.34	25.34	0.96%	853,251
Oct 19, 2026	26.14	26.54	24.94	25.10	25.10	-3.98%	704,605
Oct 16, 2026	27.00	27.06	25.62	26.14	26.14	-4.46%	1,135,027
Oct 15, 2026	27.08	27.44	27.04	27.36	27.36	0.81%	520,183
Oct 14, 2026	28.16	28.16	27.14	27.14	27.14	-3.07%	714,927
Oct 13, 2026	28.98	29.00	28.00	28.00	28.00	-2.64%	584,444
Oct 12, 2026	29.62	30.04	28.68	28.76	28.76	-2.90%	814,546
Oct 9, 2026	29.24	29.96	29.20	29.62	29.62	1.09%	1,028,630
Oct 8, 2026	29.20	29.88	28.96	29.30	29.30	0.48%	777,795
Oct 7, 2026	30.00	30.14	28.88	29.16	29.16	-2.80%	980,079
Oct 6, 2026	30.44	30.58	28.94	30.00	30.00	-1.45%	854,068
Oct 5, 2026	31.54	32.10	30.16	30.44	30.44	-3.37%	1,307,093
Oct 2, 2026	33.26	33.26	31.38	31.50	31.50	4.03%	3,294,181
Oct 1, 2026	27.76	30.28	27.54	30.28	30.28	9.31%	2,045,715
Sep 30, 2026	27.42	28.28	27.14	27.70	27.70	-0.65%	1,560,057
Sep 29, 2026	27.30	32.48	27.08	27.88	27.88	-6.00%	3,676,098
Sep 28, 2026	29.70	30.64	29.66	29.66	29.66	-9.96%	2,547,685
Sep 25, 2026	33.16	33.80	32.16	32.94	32.94	-0.12%	1,255,395
Sep 24, 2026	33.76	34.24	32.96	32.98	32.98	-2.31%	1,056,612
Sep 23, 2026	34.24	35.10	33.68	33.76	33.76	-0.35%	1,688,789
Sep 22, 2026	33.30	35.08	33.04	33.88	33.88	2.54%	2,255,379
Sep 21, 2026	33.56	33.84	31.52	33.04	33.04	-1.55%	2,122,623
Sep 18, 2026	33.80	37.18	30.76	33.56	33.56	-0.71%	6,181,710
Sep 17, 2026	34.58	35.42	32.86	33.80	33.80	-3.10%	2,006,364
Sep 16, 2026	36.64	36.86	34.14	34.88	34.88	-4.60%	1,881,520
Sep 15, 2026	37.84	38.12	36.52	36.56	36.56	-3.38%	1,226,448
Sep 14, 2026	38.52	38.74	37.84	37.84	37.84	-2.82%	1,117,992
Sep 11, 2026	39.30	39.42	38.80	38.94	38.94	-0.92%	1,087,592
Sep 10, 2026	40.00	40.44	38.90	39.30	39.30	-1.60%	1,382,884
Sep 9, 2026	40.22	40.40	39.82	39.94	39.94	-0.65%	1,408,134
Sep 8, 2026	39.68	40.38	39.54	40.20	40.20	1.31%	1,020,172
Sep 7, 2026	38.88	39.84	38.38	39.68	39.68	2.90%	1,449,056
Sep 4, 2026	38.16	39.30	37.60	38.56	38.56	2.01%	1,108,993
Sep 3, 2026	39.06	39.24	37.80	37.80	37.80	-3.23%	1,598,218
Sep 2, 2026	40.00	40.00	39.02	39.06	39.06	-2.35%	1,214,644
Sep 1, 2026	40.72	41.00	39.52	40.00	40.00	-1.77%	1,317,739
Aug 31, 2026	41.72	42.32	40.50	40.72	40.72	-2.40%	1,669,135
Aug 28, 2026	42.20	42.50	41.30	41.72	41.72	-0.19%	1,444,736
Aug 27, 2026	41.60	42.36	41.18	41.80	41.80	0.92%	1,518,907
Aug 26, 2026	41.30	42.00	41.30	41.42	41.42	0.44%	1,530,451
Aug 25, 2026	42.78	42.94	41.00	41.24	41.24	-3.46%	2,987,328
Aug 24, 2026	42.34	43.94	42.34	42.72	42.72	1.14%	3,150,489
Aug 21, 2026	45.00	45.60	42.24	42.24	42.24	-2.81%	10,212,791
Aug 20, 2026	42.22	43.46	41.80	43.46	43.46	9.97%	1,099,469