IST:ATAKP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	56.60	56.60	54.70	55.25	55.25	-1.69%	557,815
Jun 15, 2026	56.00	56.60	55.40	56.20	56.20	2.00%	334,496
Jun 12, 2026	54.45	55.40	53.70	55.10	55.10	2.23%	585,017
Jun 11, 2026	54.40	55.15	52.90	53.90	53.90	-0.92%	1,029,928
Jun 10, 2026	55.70	56.70	53.50	54.40	54.40	-3.63%	826,094
Jun 9, 2026	59.75	59.75	56.00	56.45	56.45	-4.08%	829,827
Jun 8, 2026	55.15	59.80	55.15	58.85	58.85	3.98%	1,214,738
Jun 5, 2026	58.60	58.60	56.60	56.60	56.60	-0.61%	510,881
Jun 4, 2026	56.80	61.70	56.20	56.95	56.95	1.52%	1,199,316
Jun 3, 2026	56.65	59.30	56.20	56.80	56.10	0.26%	1,528,331
Jun 2, 2026	56.20	57.50	54.85	56.65	55.95	1.43%	1,726,083
Jun 1, 2026	54.75	59.00	54.35	55.85	55.16	2.67%	1,184,367
May 26, 2026	54.55	54.85	53.95	54.40	53.73	-0.27%	171,752
May 25, 2026	53.65	55.20	53.65	54.55	53.88	0.09%	507,991
May 22, 2026	51.00	54.85	50.50	54.50	53.83	6.34%	649,241
May 21, 2026	56.90	56.90	51.25	51.25	50.62	-9.93%	729,715
May 20, 2026	57.60	58.65	55.20	56.90	56.20	-1.22%	1,523,288
May 18, 2026	58.50	61.35	57.55	57.60	56.89	-1.54%	1,125,058
May 15, 2026	59.20	60.25	57.70	58.50	57.78	-0.93%	1,059,662
May 14, 2026	57.60	62.50	57.55	59.05	58.32	2.43%	1,601,315
May 13, 2026	58.15	61.00	56.30	57.65	56.94	-0.77%	1,669,409
May 12, 2026	56.95	60.55	54.15	58.10	57.38	5.54%	1,910,588
May 11, 2026	54.30	57.00	54.00	55.05	54.37	3.28%	1,261,999
May 8, 2026	52.85	54.00	52.50	53.30	52.64	1.81%	746,506
May 7, 2026	52.90	52.90	51.90	52.35	51.70	0.48%	305,503
May 6, 2026	50.90	52.60	50.90	52.10	51.46	2.46%	514,074
May 5, 2026	50.40	51.10	50.25	50.85	50.22	1.09%	394,697
May 4, 2026	51.00	51.00	50.00	50.30	49.68	-0.89%	485,942
Apr 30, 2026	51.45	51.45	50.35	50.75	50.12	-0.49%	482,554
Apr 29, 2026	52.45	53.15	50.90	51.00	50.37	-1.54%	527,048
Apr 28, 2026	52.90	52.90	51.50	51.80	51.16	0.39%	729,358
Apr 27, 2026	51.55	52.35	51.20	51.60	50.96	1.57%	815,130
Apr 24, 2026	52.00	52.90	50.05	50.80	50.17	-2.31%	915,090
Apr 22, 2026	52.90	53.45	50.30	52.00	51.36	-4.41%	1,643,852
Apr 21, 2026	55.75	57.80	54.00	54.40	53.73	-2.25%	1,026,954
Apr 20, 2026	55.25	57.10	55.25	55.65	54.96	-0.80%	547,009
Apr 17, 2026	55.80	56.50	54.60	56.10	55.41	1.26%	820,675
Apr 16, 2026	54.70	55.95	54.50	55.40	54.72	1.74%	716,186
Apr 15, 2026	55.50	56.15	54.00	54.45	53.78	-1.36%	688,476
Apr 14, 2026	52.50	55.20	52.50	55.20	54.52	5.14%	1,090,724
Apr 13, 2026	52.75	52.75	51.40	52.50	51.85	-1.69%	250,238
Apr 10, 2026	52.50	53.70	52.50	53.40	52.74	1.81%	349,357
Apr 9, 2026	52.65	53.40	51.60	52.45	51.80	-0.47%	563,773
Apr 8, 2026	52.25	55.80	52.25	52.70	52.05	2.83%	395,901
Apr 7, 2026	54.25	55.20	50.40	51.25	50.62	-4.03%	1,008,390
Apr 6, 2026	52.05	54.10	51.95	53.40	52.74	3.09%	472,917
Apr 3, 2026	51.00	52.25	50.85	51.80	51.16	1.57%	625,729
Apr 2, 2026	50.70	51.80	50.65	51.00	50.37	-0.68%	307,341
Apr 1, 2026	51.55	51.95	51.35	51.35	50.72	0.39%	396,782
Mar 31, 2026	50.90	51.45	50.60	51.15	50.52	0.49%	644,446