IST:ATAKP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	53.90	53.90	51.75	52.15	52.15	-3.25%	475,542
Mar 23, 2026	51.00	53.90	50.80	53.90	53.90	3.85%	481,834
Mar 19, 2026	52.25	52.95	51.90	51.90	51.90	-0.57%	108,637
Mar 18, 2026	52.85	53.45	52.20	52.20	52.20	-0.85%	269,343
Mar 17, 2026	52.30	53.70	52.10	52.65	52.65	0.77%	223,886
Mar 16, 2026	53.65	54.15	52.15	52.25	52.25	-2.43%	303,155
Mar 13, 2026	55.40	55.80	53.00	53.55	53.55	-1.38%	533,459
Mar 12, 2026	53.05	54.45	53.05	54.30	54.30	0.74%	637,917
Mar 11, 2026	54.00	54.85	53.35	53.90	53.90	-0.19%	308,691
Mar 10, 2026	53.65	54.70	53.05	54.00	54.00	2.18%	627,036
Mar 9, 2026	51.35	52.85	51.30	52.85	52.85	0.09%	537,907
Mar 6, 2026	53.55	53.85	52.15	52.80	52.80	-1.40%	525,685
Mar 5, 2026	53.20	53.85	52.45	53.55	53.55	1.71%	283,920
Mar 4, 2026	52.95	54.50	52.65	52.65	52.65	-0.57%	675,782
Mar 3, 2026	52.45	54.50	51.90	52.95	52.95	0.09%	1,001,081
Mar 2, 2026	52.35	55.60	52.35	52.90	52.90	-9.03%	1,009,660
Feb 27, 2026	59.35	60.00	57.70	58.15	58.15	-1.94%	471,801
Feb 26, 2026	58.95	59.40	57.90	59.30	59.30	0.85%	531,492
Feb 25, 2026	60.30	60.30	57.30	58.80	58.80	-2.57%	812,485
Feb 24, 2026	60.70	60.70	59.05	60.35	60.35	-0.49%	531,459
Feb 23, 2026	59.90	61.50	59.75	60.65	60.65	2.36%	662,532
Feb 20, 2026	58.75	60.25	58.70	59.25	59.25	1.28%	530,980
Feb 19, 2026	60.45	60.80	58.50	58.50	58.50	-3.23%	923,025
Feb 18, 2026	61.00	61.95	59.95	60.45	60.45	-1.31%	1,000,821
Feb 17, 2026	62.40	62.40	60.35	61.25	61.25	-0.81%	596,836
Feb 16, 2026	61.15	62.00	60.60	61.75	61.75	1.23%	876,875
Feb 13, 2026	57.90	61.70	57.85	61.00	61.00	5.45%	1,486,842
Feb 12, 2026	57.55	58.10	57.25	57.85	57.85	0.52%	522,447
Feb 11, 2026	58.40	58.40	56.70	57.55	57.55	-1.37%	683,622
Feb 10, 2026	57.50	58.35	57.00	58.35	58.35	1.30%	1,089,799
Feb 9, 2026	56.35	57.60	56.35	57.60	57.60	2.58%	866,607
Feb 6, 2026	57.75	58.45	55.25	56.15	56.15	-2.35%	921,291
Feb 5, 2026	58.30	59.50	57.10	57.50	57.50	-1.37%	953,191
Feb 4, 2026	59.75	60.40	58.00	58.30	58.30	-1.93%	1,400,013
Feb 3, 2026	57.10	59.70	57.05	59.45	59.45	4.12%	1,916,554
Feb 2, 2026	57.90	58.60	56.90	57.10	57.10	-1.81%	647,278
Jan 30, 2026	59.50	59.80	57.65	58.15	58.15	-2.27%	773,485
Jan 29, 2026	60.90	62.25	59.00	59.50	59.50	-2.14%	1,536,571
Jan 28, 2026	62.25	62.35	60.25	60.80	60.80	-2.33%	1,348,046
Jan 27, 2026	63.40	64.80	61.85	62.25	62.25	-1.81%	1,022,586
Jan 26, 2026	62.70	63.95	61.50	63.40	63.40	1.12%	1,195,145
Jan 23, 2026	62.80	64.40	61.60	62.70	62.70	0.08%	1,426,157
Jan 22, 2026	59.35	62.80	58.30	62.65	62.65	5.56%	1,602,443
Jan 21, 2026	59.85	60.50	58.35	59.35	59.35	-0.84%	960,880
Jan 20, 2026	59.90	61.95	58.00	59.85	59.85	1.27%	1,916,104
Jan 19, 2026	59.50	61.35	58.90	59.10	59.10	-0.34%	1,474,750
Jan 16, 2026	58.85	62.15	58.00	59.30	59.30	1.45%	2,375,473
Jan 15, 2026	57.90	61.65	56.00	58.45	58.45	1.21%	4,620,337
Jan 14, 2026	52.75	58.00	52.60	57.75	57.75	9.48%	4,967,686
Jan 13, 2026	52.50	53.00	51.75	52.75	52.75	0.57%	878,644