IST:ALFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,545,529
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
Aug 19, 2026	39.80	39.96	39.38	39.52	39.52	-0.70%	1,531,848
Aug 18, 2026	40.90	40.90	39.80	39.80	39.80	-2.69%	1,121,596
Aug 17, 2026	41.40	41.92	40.62	40.90	40.90	-1.21%	1,158,530
Aug 14, 2026	40.22	41.56	40.22	41.40	41.40	2.12%	1,881,910
Aug 13, 2026	41.00	41.16	39.84	40.54	40.54	-0.64%	1,871,756
Aug 12, 2026	40.80	41.80	40.78	40.80	40.80	-0.83%	1,550,681
Aug 11, 2026	41.20	41.50	40.60	41.14	41.14	-0.44%	1,231,720
Aug 10, 2026	42.06	42.24	41.00	41.32	41.32	-1.81%	1,952,787
Aug 7, 2026	42.42	43.06	41.58	42.08	42.08	-0.75%	1,496,974
Aug 6, 2026	42.20	42.50	41.76	42.40	42.40	1.44%	1,522,026
Aug 5, 2026	42.62	42.90	41.54	41.80	41.80	-1.97%	2,010,750
Aug 4, 2026	41.42	42.88	41.20	42.64	42.64	2.95%	1,741,902
Aug 3, 2026	41.20	41.96	40.90	41.42	41.42	0.93%	1,346,073
Jul 31, 2026	41.50	41.62	40.10	41.04	41.04	0.20%	1,213,189
Jul 30, 2026	41.58	41.94	40.30	40.96	40.96	-2.38%	2,217,479
Jul 29, 2026	43.24	43.42	41.56	41.96	41.96	-3.01%	2,253,832
Jul 28, 2026	45.74	45.96	43.26	43.26	43.26	-5.92%	2,153,384