IST:ATAKP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	53.00	53.30	51.70	51.85	51.85	-1.61%	286,481
Jul 3, 2026	52.85	53.30	52.50	52.70	52.70	0.19%	170,247
Jul 2, 2026	53.45	55.30	51.70	52.60	52.60	-1.50%	707,774
Jul 1, 2026	52.85	54.10	52.60	53.40	53.40	1.04%	394,345
Jun 30, 2026	53.85	54.10	52.50	52.85	52.85	-0.09%	443,540
Jun 29, 2026	51.25	53.35	51.25	52.90	52.90	3.73%	807,787
Jun 26, 2026	51.65	51.95	51.00	51.00	51.00	-1.26%	448,857
Jun 25, 2026	52.20	52.85	50.00	51.65	51.65	-0.58%	368,925
Jun 24, 2026	52.75	52.80	51.55	51.95	51.95	-1.52%	204,235
Jun 23, 2026	53.35	53.50	51.90	52.75	52.75	-1.31%	526,528
Jun 22, 2026	53.90	54.95	53.05	53.45	53.45	-0.83%	370,058
Jun 19, 2026	55.95	56.05	53.90	53.90	53.90	-3.66%	428,185
Jun 18, 2026	54.20	56.20	54.20	55.95	55.95	3.52%	388,389
Jun 17, 2026	55.60	55.75	54.05	54.05	54.05	-2.17%	486,550
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