IST:ATAKP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	34.74	35.20	33.90	35.08	35.08	0.98%	172,234
Oct 27, 2026	34.32	34.90	32.88	34.74	34.74	0.70%	292,710
Oct 26, 2026	34.72	35.60	33.58	34.50	34.50	-0.63%	401,155
Oct 23, 2026	34.66	35.24	33.18	34.72	34.72	0.23%	324,453
Oct 22, 2026	34.50	35.74	34.20	34.64	34.64	0.41%	321,557
Oct 21, 2026	34.86	35.30	34.02	34.50	34.50	-1.03%	295,197
Oct 20, 2026	32.30	35.42	32.30	34.86	34.86	7.13%	619,471
Oct 19, 2026	32.90	33.78	31.54	32.54	32.54	-1.81%	358,353
Oct 16, 2026	32.34	34.96	31.70	33.14	33.14	1.97%	336,786
Oct 15, 2026	32.82	32.98	32.10	32.50	32.50	-0.25%	222,063
Oct 14, 2026	32.22	33.34	31.80	32.58	32.58	-1.09%	283,979
Oct 13, 2026	34.04	36.00	32.52	32.94	32.94	-2.77%	362,597
Oct 12, 2026	36.32	36.36	33.76	33.88	33.88	-4.51%	239,183
Oct 9, 2026	35.86	36.42	34.08	35.48	35.48	0.51%	617,214
Oct 8, 2026	32.10	35.30	31.02	35.30	35.30	9.97%	303,360
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%	399,594
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