IST:A1CAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.58	12.58	11.75	11.86	11.86	-4.05%	10,917,240
Dec 4, 2025	12.49	12.64	12.31	12.36	12.36	-0.32%	8,057,456
Dec 3, 2025	11.95	12.73	11.86	12.40	12.40	4.03%	17,136,730
Dec 2, 2025	11.76	12.16	11.57	11.92	11.92	1.45%	11,421,480
Dec 1, 2025	11.71	11.86	11.54	11.75	11.75	1.56%	8,196,021
Nov 28, 2025	11.31	11.74	11.28	11.57	11.57	2.30%	8,664,002
Nov 27, 2025	11.23	11.80	11.21	11.31	11.31	0.98%	9,947,177
Nov 26, 2025	11.49	11.66	11.12	11.20	11.20	-3.70%	13,181,060
Nov 25, 2025	12.14	12.19	11.54	11.63	11.63	-4.20%	13,800,580
Nov 24, 2025	11.75	12.35	11.61	12.14	12.14	2.10%	18,765,770
Nov 21, 2025	12.26	12.26	11.82	11.89	11.89	-3.02%	10,211,990
Nov 20, 2025	12.65	12.89	12.23	12.26	12.26	-3.08%	10,659,540
Nov 19, 2025	12.00	12.92	12.00	12.65	12.65	4.72%	24,783,580
Nov 18, 2025	12.18	12.33	12.00	12.08	12.08	-0.82%	11,305,580
Nov 17, 2025	12.28	12.33	12.04	12.18	12.18	1.16%	11,328,730
Nov 14, 2025	12.16	12.24	11.96	12.04	12.04	-0.91%	7,596,952
Nov 13, 2025	12.65	12.65	12.02	12.15	12.15	-3.42%	14,135,310
Nov 12, 2025	13.01	13.32	12.51	12.58	12.58	-2.71%	13,078,470
Nov 11, 2025	13.00	13.50	12.60	12.93	12.93	-0.61%	25,773,920
Nov 10, 2025	13.08	13.36	12.87	13.01	13.01	-0.54%	17,708,800
Nov 7, 2025	13.51	13.59	13.02	13.08	13.08	-2.75%	14,924,180
Nov 6, 2025	13.26	13.78	13.21	13.45	13.45	1.66%	20,234,710
Nov 5, 2025	13.46	13.65	13.00	13.23	13.23	-1.56%	17,132,760
Nov 4, 2025	13.20	13.62	13.03	13.44	13.44	1.82%	14,607,500
Nov 3, 2025	13.24	13.86	12.94	13.20	13.20	-0.45%	27,558,920
Oct 31, 2025	14.45	15.04	13.24	13.26	13.26	-5.15%	63,441,200
Oct 30, 2025	13.37	14.27	13.31	13.98	13.98	4.64%	32,088,380
Oct 28, 2025	12.72	13.62	12.63	13.36	13.36	5.03%	16,382,070
Oct 27, 2025	12.74	13.16	12.48	12.72	12.72	0.71%	18,146,270
Oct 24, 2025	11.88	12.90	11.86	12.63	12.63	6.31%	25,936,910
Oct 23, 2025	11.98	12.18	11.83	11.88	11.88	-0.92%	15,477,070
Oct 22, 2025	12.05	12.42	11.81	11.99	11.99	-0.83%	20,807,520
Oct 21, 2025	12.46	12.46	11.84	12.09	12.09	-0.33%	19,541,120
Oct 20, 2025	11.81	12.35	11.50	12.13	12.13	2.71%	24,838,180
Oct 17, 2025	11.98	11.98	11.08	11.81	11.81	-1.42%	17,449,910
Oct 16, 2025	12.72	12.90	11.97	11.98	11.98	-5.52%	29,019,090
Oct 15, 2025	12.92	13.14	12.54	12.68	12.68	-1.78%	24,805,490
Oct 14, 2025	13.57	13.60	12.80	12.91	12.91	-3.66%	18,670,320
Oct 13, 2025	14.31	14.37	13.27	13.40	13.40	-6.62%	34,495,470
Oct 10, 2025	13.60	14.75	13.18	14.35	14.35	6.69%	56,531,670
Oct 9, 2025	12.85	13.50	12.52	13.45	13.45	4.34%	44,293,170
Oct 8, 2025	12.90	13.88	12.58	12.89	12.89	-0.31%	49,174,680
Oct 7, 2025	13.10	13.34	12.32	12.93	12.93	-1.52%	47,949,050
Oct 6, 2025	13.73	14.15	12.96	13.13	13.13	-3.53%	77,867,920
Oct 3, 2025	12.65	13.61	12.25	13.61	13.61	9.94%	83,116,140
Oct 2, 2025	11.56	12.38	11.20	12.38	12.38	9.95%	77,754,810
Oct 1, 2025	10.32	11.26	10.16	11.26	11.26	9.96%	28,715,200
Sep 30, 2025	10.54	10.80	10.21	10.24	10.24	-2.94%	21,167,100
Sep 29, 2025	11.20	11.71	10.51	10.55	10.55	-5.80%	29,853,600
Sep 26, 2025	11.28	11.82	11.12	11.20	11.20	0.63%	57,337,760