IST:ATEKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	98.00	98.00	97.70	97.70	97.70	-0.31%	6,359
May 25, 2026	90.50	98.00	90.50	98.00	98.00	8.89%	31,941
May 22, 2026	88.20	90.00	88.20	90.00	90.00	0.11%	20,230
May 21, 2026	93.95	93.95	89.90	89.90	89.90	-0.11%	10,667
May 20, 2026	89.75	90.00	89.75	90.00	90.00	0.28%	16,814
May 18, 2026	89.90	89.90	89.75	89.75	89.75	-3.08%	24,251
May 15, 2026	94.00	94.00	92.50	92.60	92.60	0.33%	9,344
May 14, 2026	92.30	94.10	92.30	92.30	92.30	-4.40%	31,999
May 13, 2026	98.20	98.20	93.60	96.55	96.55	-1.68%	27,031
May 12, 2026	98.00	98.20	98.00	98.20	98.20	5.03%	46,623
May 11, 2026	94.50	94.50	93.50	93.50	93.50	-1.06%	15,646
May 8, 2026	91.90	95.00	91.90	94.50	94.50	-0.58%	16,824
May 7, 2026	95.05	95.05	95.00	95.05	95.05	1.28%	22,542
May 6, 2026	90.20	93.85	90.20	93.85	93.85	4.16%	28,428
May 5, 2026	94.00	94.00	90.10	90.10	90.10	-4.15%	18,622
May 4, 2026	94.00	94.00	93.95	94.00	94.00	-	30,486
Apr 30, 2026	96.80	96.80	92.65	94.00	94.00	-2.99%	34,304
Apr 29, 2026	95.95	97.65	95.95	96.90	96.90	0.94%	17,165
Apr 28, 2026	97.35	97.35	93.65	96.00	96.00	-2.34%	21,532
Apr 27, 2026	98.30	98.40	98.30	98.30	98.30	-4.93%	27,179
Apr 24, 2026	109.90	109.90	103.40	103.40	103.40	-	51,607
Apr 22, 2026	101.40	103.40	101.40	103.40	103.40	10.00%	48,161
Apr 21, 2026	93.75	94.00	93.35	94.00	94.00	0.27%	27,081
Apr 20, 2026	94.85	94.85	91.30	93.75	93.75	-1.32%	17,882
Apr 17, 2026	95.50	95.50	95.00	95.00	95.00	-0.52%	19,820
Apr 16, 2026	95.50	95.50	95.50	95.50	95.50	1.70%	15,715
Apr 15, 2026	93.00	93.90	93.00	93.90	93.90	-1.11%	21,967
Apr 14, 2026	95.90	95.90	90.65	94.95	94.95	-0.47%	14,132
Apr 13, 2026	95.50	95.50	93.95	95.40	95.40	-1.65%	21,902
Apr 10, 2026	94.90	97.00	94.90	97.00	97.00	2.21%	13,492
Apr 9, 2026	94.90	94.90	94.90	94.90	94.90	-2.37%	22,015
Apr 8, 2026	96.95	97.25	96.95	97.20	97.20	-0.41%	38,506
Apr 7, 2026	98.70	98.70	97.60	97.60	97.60	-1.06%	16,788
Apr 6, 2026	95.40	98.65	95.40	98.65	98.65	-2.71%	13,586
Apr 3, 2026	98.30	101.40	98.30	101.40	101.40	1.60%	16,213
Apr 2, 2026	105.00	105.00	98.20	99.80	99.80	-6.47%	23,222
Apr 1, 2026	104.50	106.70	104.50	106.70	106.70	6.59%	23,889
Mar 31, 2026	91.00	100.10	91.00	100.10	100.10	10.00%	27,159
Mar 30, 2026	95.50	95.50	90.30	91.00	91.00	-4.71%	25,736
Mar 27, 2026	94.80	95.50	94.80	95.50	95.50	1.60%	30,646
Mar 26, 2026	100.90	100.90	93.55	94.00	94.00	-7.75%	31,887
Mar 25, 2026	105.80	105.80	101.90	101.90	101.90	-4.05%	31,383
Mar 24, 2026	116.90	116.90	106.20	106.20	106.20	-10.00%	35,102
Mar 23, 2026	110.10	118.00	110.10	118.00	118.00	7.76%	35,571
Mar 19, 2026	109.50	109.50	109.50	109.50	109.50	-	15,385
Mar 18, 2026	131.40	131.40	109.50	109.50	109.50	-8.52%	55,969
Mar 17, 2026	112.30	119.70	112.30	119.70	119.70	9.92%	49,830
Mar 16, 2026	108.90	108.90	108.90	108.90	108.90	9.94%	88,261
Mar 13, 2026	99.05	99.05	99.05	99.05	99.05	9.99%	19,803
Mar 12, 2026	90.05	90.05	90.05	90.05	90.05	9.95%	12,303