IST:ALFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,017,789
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
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