IST:ALFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	44.70	45.38	44.30	44.64	-	-0.09%	2,243,289
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
Jun 11, 2026	62.15	64.40	57.50	59.30	59.30	-4.74%	9,952,518
Jun 10, 2026	63.30	65.10	60.95	62.25	62.25	-1.66%	15,515,900
Jun 9, 2026	64.00	66.60	62.55	63.30	63.30	3.52%	21,890,050
Jun 8, 2026	55.00	61.15	53.75	61.15	61.15	9.98%	11,857,060
Jun 5, 2026	58.20	59.95	55.30	55.60	55.60	-4.71%	12,406,460
Jun 4, 2026	63.50	65.55	58.00	58.35	58.35	-5.74%	16,549,490
Jun 3, 2026	58.10	62.00	57.35	61.90	61.90	7.65%	20,719,100
Jun 2, 2026	52.70	57.50	52.25	57.50	57.50	9.94%	12,619,890
Jun 1, 2026	55.05	56.05	52.15	52.30	52.30	-2.70%	9,446,455
May 26, 2026	56.90	58.80	53.00	53.75	53.75	-2.89%	10,690,410
May 25, 2026	51.05	55.35	51.05	55.35	55.35	9.93%	10,213,750
May 22, 2026	45.72	51.10	45.72	50.35	50.35	6.13%	12,928,150
May 21, 2026	52.60	54.20	47.44	47.44	47.44	-8.15%	17,131,230
May 20, 2026	49.36	52.50	48.40	51.65	51.65	8.14%	16,924,060
May 18, 2026	48.52	50.35	46.60	47.76	47.76	-5.52%	12,889,790
May 15, 2026	55.70	57.35	50.55	50.55	50.55	-9.49%	10,248,620
May 14, 2026	52.45	56.95	52.35	55.85	55.85	7.09%	10,954,750
May 13, 2026	51.85	54.10	50.70	52.15	52.15	3.78%	13,663,800
May 12, 2026	51.90	55.60	49.18	50.25	50.25	-1.57%	23,573,420
May 11, 2026	47.98	51.05	47.98	51.05	51.05	9.93%	5,844,466
May 8, 2026	43.76	48.10	43.12	46.44	46.44	6.17%	13,034,510
May 7, 2026	42.92	44.06	42.70	43.74	43.74	1.96%	4,453,860
May 6, 2026	41.70	42.96	41.48	42.90	42.90	3.17%	5,036,435
May 5, 2026	40.94	41.72	40.58	41.58	41.58	1.56%	3,074,903
May 4, 2026	41.60	41.86	40.70	40.94	40.94	-0.68%	2,986,670
Apr 30, 2026	41.02	41.94	40.54	41.22	41.22	0.49%	2,458,105
Apr 29, 2026	41.00	41.82	40.80	41.02	41.02	0.64%	2,427,495
Apr 28, 2026	40.36	41.40	40.14	40.76	40.76	1.09%	3,244,929
Apr 27, 2026	39.72	41.20	39.72	40.32	40.32	1.61%	2,365,482
Apr 24, 2026	39.40	40.24	39.12	39.68	39.68	0.71%	1,276,081