IST:ATAKP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	39.34	39.96	38.10	38.10	38.10	-3.10%	222,499
Sep 14, 2026	40.04	40.20	39.32	39.32	39.32	-1.70%	187,817
Sep 11, 2026	40.60	40.86	39.88	40.00	40.00	-1.43%	320,759
Sep 10, 2026	41.74	41.86	40.22	40.58	40.58	-2.78%	452,717
Sep 9, 2026	41.78	42.08	41.40	41.74	41.74	-0.10%	423,674
Sep 8, 2026	41.40	41.84	41.36	41.78	41.78	0.97%	226,748
Sep 7, 2026	41.40	41.98	41.32	41.38	41.38	-0.86%	153,075
Sep 4, 2026	41.38	41.88	41.10	41.74	41.74	0.77%	236,868
Sep 3, 2026	41.76	42.32	41.02	41.42	41.42	-0.81%	207,537
Sep 2, 2026	43.02	43.02	41.56	41.76	41.76	-2.70%	620,446
Sep 1, 2026	43.96	44.32	42.64	42.92	42.92	-2.32%	392,283
Aug 31, 2026	45.02	45.36	43.86	43.94	43.94	-3.47%	272,141
Aug 28, 2026	45.86	46.12	45.34	45.52	45.52	-0.39%	188,975
Aug 27, 2026	46.88	47.76	45.70	45.70	45.70	-2.43%	659,226
Aug 26, 2026	46.26	47.30	45.86	46.84	46.84	1.47%	650,302
Aug 25, 2026	45.84	46.34	45.08	46.16	46.16	1.01%	513,374
Aug 24, 2026	45.44	46.40	45.02	45.70	45.70	1.33%	353,080
Aug 21, 2026	44.58	45.64	44.58	45.10	45.10	1.30%	286,202
Aug 20, 2026	45.06	45.18	44.42	44.52	44.52	-1.20%	213,265
Aug 19, 2026	44.70	45.20	44.60	45.06	45.06	0.81%	282,091
Aug 18, 2026	46.28	46.28	44.14	44.70	44.70	-2.61%	552,928
Aug 17, 2026	45.00	46.34	44.94	45.90	45.90	2.68%	377,876
Aug 14, 2026	45.56	45.80	44.70	44.70	44.70	-1.54%	319,256
Aug 13, 2026	46.00	46.12	44.62	45.40	45.40	-0.83%	672,824
Aug 12, 2026	47.24	47.96	45.42	45.78	45.78	-3.09%	775,645
Aug 11, 2026	48.72	48.82	46.34	47.24	47.24	-2.36%	847,118
Aug 10, 2026	48.30	48.84	47.30	48.38	48.38	0.29%	536,468
Aug 7, 2026	48.82	49.40	48.14	48.24	48.24	-2.74%	335,059
Aug 6, 2026	49.96	51.00	48.72	49.60	49.60	-2.27%	911,516
Aug 5, 2026	51.40	51.75	50.75	50.75	50.75	-1.26%	188,893
Aug 4, 2026	50.30	52.00	50.30	51.40	51.40	2.49%	303,471
Aug 3, 2026	49.98	51.10	49.54	50.15	50.15	0.46%	403,305
Jul 31, 2026	50.25	50.85	49.56	49.92	49.92	-	158,370
Jul 30, 2026	50.70	51.15	49.92	49.92	49.92	-1.54%	145,829
Jul 29, 2026	50.90	51.55	50.55	50.70	50.70	-0.39%	172,948
Jul 28, 2026	51.85	52.75	50.90	50.90	50.90	-1.83%	156,796
Jul 27, 2026	53.30	53.90	51.75	51.85	51.85	-2.54%	308,352
Jul 24, 2026	53.50	53.55	52.80	53.20	53.20	-0.56%	188,323
Jul 23, 2026	54.50	54.70	53.35	53.50	53.50	-1.56%	403,375
Jul 22, 2026	55.00	55.85	54.05	54.35	54.35	-1.09%	438,936
Jul 21, 2026	54.70	56.50	54.60	54.95	54.95	0.46%	744,140
Jul 20, 2026	54.35	55.45	53.15	54.70	54.70	0.64%	720,203
Jul 17, 2026	54.00	54.55	53.30	54.35	54.35	0.65%	330,309
Jul 16, 2026	52.15	54.60	52.00	54.00	54.00	3.05%	539,857
Jul 14, 2026	51.10	53.45	50.65	52.40	52.40	2.54%	395,425
Jul 13, 2026	51.70	51.70	50.75	51.10	51.10	-1.64%	116,381
Jul 10, 2026	50.65	51.95	50.55	51.95	51.95	2.57%	234,133
Jul 9, 2026	50.75	50.95	50.10	50.65	50.65	-0.20%	185,741
Jul 8, 2026	51.35	51.55	50.25	50.75	50.75	-0.49%	205,431
Jul 7, 2026	52.00	52.60	51.00	51.00	51.00	-1.64%	241,425