IST:ALFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	40.42	40.50	39.20	39.40	39.40	-1.70%	1,384,230
Apr 21, 2026	40.70	41.36	40.02	40.08	40.08	-1.52%	1,911,849
Apr 20, 2026	42.00	42.40	40.70	40.70	40.70	1.65%	4,291,737
Apr 17, 2026	38.62	40.10	38.62	40.04	40.04	3.78%	2,379,470
Apr 16, 2026	39.40	39.74	38.50	38.58	38.58	-1.08%	1,627,573
Apr 15, 2026	38.38	39.54	38.38	39.00	39.00	1.83%	2,262,254
Apr 14, 2026	38.20	38.74	38.18	38.30	38.30	0.79%	1,383,079
Apr 13, 2026	38.10	38.42	37.68	38.00	38.00	-2.41%	1,475,039
Apr 10, 2026	38.10	39.00	38.06	38.94	38.94	2.85%	3,408,037
Apr 9, 2026	37.82	38.02	37.48	37.86	37.86	0.16%	1,321,140
Apr 8, 2026	38.18	38.20	37.50	37.80	37.80	3.00%	1,498,839
Apr 7, 2026	37.46	38.10	36.60	36.70	36.70	-2.45%	1,340,553
Apr 6, 2026	37.50	38.00	37.40	37.62	37.62	0.80%	1,676,697
Apr 3, 2026	37.44	38.44	37.16	37.32	37.32	-0.37%	2,324,113
Apr 2, 2026	36.80	37.60	36.52	37.46	37.46	1.19%	1,605,942
Apr 1, 2026	36.90	37.34	36.76	37.02	37.02	1.31%	1,386,682
Mar 31, 2026	36.36	37.10	36.28	36.54	36.54	0.44%	1,025,263
Mar 30, 2026	36.08	37.14	35.80	36.38	36.38	0.89%	1,827,668
Mar 27, 2026	36.54	36.78	35.98	36.06	36.06	-1.21%	856,678
Mar 26, 2026	36.78	37.06	36.44	36.50	36.50	-0.76%	978,168
Mar 25, 2026	36.84	37.98	36.78	36.78	36.78	0.66%	2,975,883
Mar 24, 2026	37.26	37.42	36.50	36.54	36.54	-1.93%	1,349,651
Mar 23, 2026	36.90	37.74	35.84	37.26	37.26	1.20%	2,770,570
Mar 19, 2026	37.88	38.04	36.82	36.82	36.82	-2.33%	1,051,621
Mar 18, 2026	38.20	38.36	37.70	37.70	37.70	-1.05%	806,191
Mar 17, 2026	38.00	38.28	37.86	38.10	38.10	0.79%	976,520
Mar 16, 2026	37.60	38.20	37.58	37.80	37.80	0.59%	1,207,028
Mar 13, 2026	38.12	38.12	37.18	37.58	37.58	-1.57%	1,146,674
Mar 12, 2026	37.88	38.68	37.70	38.18	38.18	0.74%	1,581,255