IST:ATAKP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	54.55	54.85	53.95	54.40	54.40	-0.27%	171,752
May 25, 2026	53.65	55.20	53.65	54.55	54.55	0.09%	507,991
May 22, 2026	51.00	54.85	50.50	54.50	54.50	6.34%	649,241
May 21, 2026	56.90	56.90	51.25	51.25	51.25	-9.93%	729,715
May 20, 2026	57.60	58.65	55.20	56.90	56.90	-1.22%	1,523,288
May 18, 2026	58.50	61.35	57.55	57.60	57.60	-1.54%	1,125,058
May 15, 2026	59.20	60.25	57.70	58.50	58.50	-0.93%	1,059,662
May 14, 2026	57.60	62.50	57.55	59.05	59.05	2.43%	1,601,315
May 13, 2026	58.15	61.00	56.30	57.65	57.65	-0.77%	1,669,409
May 12, 2026	56.95	60.55	54.15	58.10	58.10	5.54%	1,910,588
May 11, 2026	54.30	57.00	54.00	55.05	55.05	3.28%	1,261,999
May 8, 2026	52.85	54.00	52.50	53.30	53.30	1.81%	746,506
May 7, 2026	52.90	52.90	51.90	52.35	52.35	0.48%	305,503
May 6, 2026	50.90	52.60	50.90	52.10	52.10	2.46%	514,074
May 5, 2026	50.40	51.10	50.25	50.85	50.85	1.09%	394,697
May 4, 2026	51.00	51.00	50.00	50.30	50.30	-0.89%	485,942
Apr 30, 2026	51.45	51.45	50.35	50.75	50.75	-0.49%	482,554
Apr 29, 2026	52.45	53.15	50.90	51.00	51.00	-1.54%	527,048
Apr 28, 2026	52.90	52.90	51.50	51.80	51.80	0.39%	729,358
Apr 27, 2026	51.55	52.35	51.20	51.60	51.60	1.57%	815,130
Apr 24, 2026	52.00	52.90	50.05	50.80	50.80	-2.31%	915,090
Apr 22, 2026	52.90	53.45	50.30	52.00	52.00	-4.41%	1,643,852
Apr 21, 2026	55.75	57.80	54.00	54.40	54.40	-2.25%	1,026,954
Apr 20, 2026	55.25	57.10	55.25	55.65	55.65	-0.80%	547,009
Apr 17, 2026	55.80	56.50	54.60	56.10	56.10	1.26%	820,675
Apr 16, 2026	54.70	55.95	54.50	55.40	55.40	1.74%	716,186
Apr 15, 2026	55.50	56.15	54.00	54.45	54.45	-1.36%	688,476
Apr 14, 2026	52.50	55.20	52.50	55.20	55.20	5.14%	1,090,724
Apr 13, 2026	52.75	52.75	51.40	52.50	52.50	-1.69%	250,238
Apr 10, 2026	52.50	53.70	52.50	53.40	53.40	1.81%	349,357
Apr 9, 2026	52.65	53.40	51.60	52.45	52.45	-0.47%	563,773
Apr 8, 2026	52.25	55.80	52.25	52.70	52.70	2.83%	395,901
Apr 7, 2026	54.25	55.20	50.40	51.25	51.25	-4.03%	1,008,390
Apr 6, 2026	52.05	54.10	51.95	53.40	53.40	3.09%	472,917
Apr 3, 2026	51.00	52.25	50.85	51.80	51.80	1.57%	625,729
Apr 2, 2026	50.70	51.80	50.65	51.00	51.00	-0.68%	307,341
Apr 1, 2026	51.55	51.95	51.35	51.35	51.35	0.39%	396,782
Mar 31, 2026	50.90	51.45	50.60	51.15	51.15	0.49%	644,446
Mar 30, 2026	51.35	51.85	50.45	50.90	50.90	-0.78%	249,599
Mar 27, 2026	51.10	52.30	50.00	51.30	51.30	0.69%	978,596
Mar 26, 2026	51.70	51.95	50.85	50.95	50.95	-1.36%	440,342
Mar 25, 2026	52.20	52.80	51.35	51.65	51.65	-0.96%	467,045
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