IST:ALKLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	70.05	70.40	64.45	65.75	65.75	-6.14%	4,400,590
Aug 12, 2025	77.80	79.40	70.05	70.05	70.05	-9.96%	4,879,273
Aug 11, 2025	81.50	83.25	77.80	77.80	77.80	-5.12%	4,915,863
Aug 8, 2025	78.50	85.50	76.00	82.00	82.00	4.33%	10,379,970
Aug 7, 2025	78.75	78.75	75.10	78.60	78.60	9.78%	19,509,790
Aug 6, 2025	71.60	71.60	68.05	71.60	71.60	9.98%	1,397,768
Aug 5, 2025	59.30	65.10	59.30	65.10	65.10	9.97%	2,318,305
Aug 4, 2025	54.85	59.40	54.85	59.20	59.20	8.13%	2,441,209
Aug 1, 2025	56.15	56.15	54.50	54.75	54.75	-2.49%	1,191,182
Jul 31, 2025	56.60	57.45	55.60	56.15	56.15	-0.80%	1,450,115
Jul 30, 2025	58.00	58.00	55.95	56.60	56.60	-1.91%	1,258,746
Jul 29, 2025	56.25	58.50	55.95	57.70	57.70	2.58%	1,627,875
Jul 28, 2025	57.25	57.30	56.00	56.25	56.25	-1.75%	1,068,527
Jul 25, 2025	57.20	57.35	56.00	57.25	57.25	0.09%	820,467
Jul 24, 2025	58.60	58.70	56.45	57.20	57.20	-1.55%	1,467,193
Jul 23, 2025	56.70	59.70	56.70	58.10	58.10	3.38%	1,844,131
Jul 22, 2025	56.95	59.25	56.10	56.20	56.20	-1.23%	1,745,134
Jul 21, 2025	58.90	59.60	56.70	56.90	56.89	-2.32%	3,297,078
Jul 18, 2025	56.95	58.50	56.65	58.25	58.24	2.28%	1,949,298
Jul 17, 2025	56.85	58.10	55.55	56.95	56.94	-0.61%	3,061,453
Jul 16, 2025	52.80	57.30	52.80	57.30	57.29	9.04%	4,839,579
Jul 14, 2025	49.14	52.80	49.14	52.55	52.54	7.33%	6,885,067
Jul 11, 2025	49.70	50.80	47.32	48.96	48.95	0.53%	5,910,926
Jul 10, 2025	44.76	48.90	44.76	48.70	48.69	8.80%	4,407,883
Jul 9, 2025	44.70	45.80	44.22	44.76	44.75	-	4,349,823
Jul 8, 2025	43.62	45.26	42.80	44.76	44.75	2.90%	3,380,389
Jul 7, 2025	43.00	43.98	42.50	43.50	43.49	-1.49%	1,687,300
Jul 4, 2025	44.22	44.50	43.10	44.16	44.15	0.45%	2,382,542
Jul 3, 2025	45.30	45.40	43.04	43.96	43.95	-0.09%	2,210,123
Jul 2, 2025	45.20	46.00	43.64	44.00	43.99	-2.22%	2,613,973
Jul 1, 2025	41.30	45.30	41.28	45.00	44.99	9.01%	4,223,491
Jun 30, 2025	40.30	41.60	39.64	41.28	41.27	3.15%	2,552,548
Jun 27, 2025	41.70	41.94	39.72	40.02	40.01	-3.71%	5,770,443
Jun 26, 2025	39.52	41.60	38.70	41.56	41.55	5.16%	1,864,808
Jun 25, 2025	40.10	40.50	38.76	39.52	39.51	3.73%	4,114,267
Jun 24, 2025	36.34	38.10	35.54	38.10	38.09	9.99%	2,816,475
Jun 23, 2025	35.50	35.86	34.12	34.64	34.64	-2.42%	1,836,804
Jun 20, 2025	37.12	37.60	35.22	35.50	35.49	-4.31%	2,176,459
Jun 19, 2025	39.10	39.38	37.10	37.10	37.09	-5.12%	1,823,535
Jun 18, 2025	40.54	40.66	38.92	39.10	39.09	-3.65%	1,407,660
Jun 17, 2025	41.20	41.54	40.16	40.58	40.57	-1.50%	833,914
Jun 16, 2025	41.60	42.84	41.20	41.20	41.19	-0.96%	1,002,343
Jun 13, 2025	42.84	42.88	40.50	41.60	41.59	-3.03%	1,520,296
Jun 12, 2025	42.92	44.28	42.02	42.90	42.89	-0.05%	2,153,180
Jun 11, 2025	42.50	43.22	42.22	42.92	42.91	0.99%	1,378,475
Jun 10, 2025	42.38	43.36	41.96	42.50	42.49	2.41%	1,281,888
Jun 5, 2025	42.00	42.00	41.40	41.50	41.49	-0.24%	459,710
Jun 4, 2025	41.44	42.22	40.00	41.60	41.59	0.39%	924,340
Jun 3, 2025	40.26	42.20	39.40	41.44	41.43	4.44%	2,017,478
Jun 2, 2025	43.06	43.22	38.98	39.68	39.67	-8.36%	3,013,915