IST:ATAKP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	32.84	32.84	30.60	32.10	32.10	-1.95%	490,486
Oct 6, 2026	32.82	33.06	32.54	32.74	32.74	-0.24%	144,359
Oct 5, 2026	33.08	33.76	31.90	32.82	32.82	-0.79%	156,740
Oct 2, 2026	33.10	33.62	32.90	33.08	33.08	0.24%	112,496
Oct 1, 2026	32.68	33.78	31.36	33.00	33.00	0.98%	314,479
Sep 30, 2026	33.80	33.98	32.56	32.68	32.68	-3.83%	199,644
Sep 29, 2026	34.58	35.04	33.98	33.98	33.98	-1.74%	101,441
Sep 28, 2026	36.22	36.96	34.18	34.58	34.58	-5.26%	364,400
Sep 25, 2026	35.16	36.96	35.16	36.50	36.50	3.40%	480,812
Sep 24, 2026	36.88	36.88	35.30	35.30	35.30	-1.89%	310,282
Sep 23, 2026	36.08	37.38	35.88	35.98	35.98	-0.28%	558,741
Sep 22, 2026	34.46	36.48	34.46	36.08	36.08	3.44%	640,730
Sep 21, 2026	34.98	35.36	33.90	34.88	34.88	-0.23%	487,064
Sep 18, 2026	36.02	36.04	34.22	34.96	34.96	-3.32%	554,674
Sep 17, 2026	36.16	36.98	35.32	36.16	36.16	-0.06%	351,153
Sep 16, 2026	38.22	38.48	36.04	36.18	36.18	-5.04%	433,147
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