IST:ALFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	46.70	46.92	45.52	45.98	45.98	-0.04%	2,950,256
Jul 24, 2026	47.12	47.12	45.70	46.00	46.00	-2.29%	2,480,921
Jul 23, 2026	46.32	47.20	46.00	47.08	47.08	1.77%	2,744,117
Jul 22, 2026	47.08	47.50	46.10	46.26	46.26	-0.30%	2,650,151
Jul 21, 2026	46.10	47.94	45.76	46.40	46.40	0.87%	4,624,304
Jul 20, 2026	44.96	46.60	44.70	46.00	46.00	2.31%	3,100,812
Jul 17, 2026	46.48	46.64	44.78	44.96	44.96	-3.27%	1,945,696
Jul 16, 2026	45.70	47.26	45.70	46.48	46.48	1.93%	2,966,870
Jul 14, 2026	45.32	47.06	44.98	45.60	45.60	0.62%	3,698,842
Jul 13, 2026	45.96	46.50	45.02	45.32	45.32	-1.44%	1,999,254
Jul 10, 2026	44.64	46.50	44.64	45.98	45.98	1.95%	3,283,086
Jul 9, 2026	44.68	45.38	44.30	45.10	45.10	0.94%	3,181,068
Jul 8, 2026	46.38	46.38	44.52	44.68	44.68	-3.67%	2,560,145
Jul 7, 2026	45.90	47.10	45.38	46.38	46.38	1.09%	3,731,889
Jul 6, 2026	47.36	47.72	45.66	45.88	45.88	-2.88%	2,858,936
Jul 3, 2026	47.36	48.50	46.78	47.24	47.24	-0.13%	4,173,551
Jul 2, 2026	47.68	48.84	47.18	47.30	47.30	-0.71%	4,132,561
Jul 1, 2026	47.18	48.38	46.24	47.64	47.64	0.97%	4,953,156
Jun 30, 2026	47.38	48.44	47.10	47.18	47.18	-0.34%	5,169,112
Jun 29, 2026	48.36	50.95	47.22	47.34	47.34	-1.99%	5,848,228
Jun 26, 2026	49.28	49.78	47.62	48.30	48.30	-1.99%	3,335,620
Jun 25, 2026	51.00	51.70	48.84	49.28	49.28	-3.18%	4,961,893
Jun 24, 2026	53.05	53.30	50.80	50.90	50.90	-3.69%	3,501,439
Jun 23, 2026	55.40	55.45	52.75	52.85	52.85	-4.26%	4,319,569
Jun 22, 2026	55.15	57.15	54.25	55.20	55.20	0.45%	6,997,680
Jun 19, 2026	53.65	57.25	52.80	54.95	54.95	2.23%	9,832,702
Jun 18, 2026	55.00	56.65	53.30	53.75	53.75	-3.24%	5,783,014
Jun 17, 2026	58.50	59.10	55.35	55.55	55.55	-4.96%	5,214,816
Jun 16, 2026	58.90	60.80	57.75	58.45	58.45	-0.51%	8,636,106
Jun 15, 2026	59.35	61.60	57.80	58.75	58.75	0.60%	9,304,532
Jun 12, 2026	62.00	62.10	57.55	58.40	58.40	-1.52%	6,899,725