IST:AKFGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.67	2.72	2.66	2.68	2.68	0.37%	17,270,340
Dec 4, 2025	2.73	2.74	2.67	2.67	2.67	-1.84%	17,586,603
Dec 3, 2025	2.74	2.77	2.72	2.72	2.72	-	33,215,590
Dec 2, 2025	2.73	2.74	2.69	2.72	2.72	-0.37%	22,442,010
Dec 1, 2025	2.67	2.74	2.67	2.73	2.73	1.87%	25,506,610
Nov 28, 2025	2.71	2.72	2.65	2.68	2.68	-1.11%	23,428,632
Nov 27, 2025	2.70	2.76	2.70	2.71	2.71	1.12%	27,254,060
Nov 26, 2025	2.71	2.74	2.68	2.68	2.68	-0.74%	27,114,050
Nov 25, 2025	2.76	2.77	2.69	2.70	2.70	-1.82%	25,041,320
Nov 24, 2025	2.72	2.78	2.71	2.75	2.75	1.10%	31,776,790
Nov 21, 2025	2.69	2.75	2.65	2.72	2.72	1.12%	31,470,934
Nov 20, 2025	2.72	2.75	2.67	2.69	2.69	-0.74%	31,383,640
Nov 19, 2025	2.74	2.77	2.70	2.71	2.71	-0.73%	34,375,380
Nov 18, 2025	2.73	2.75	2.67	2.73	2.73	-	29,817,890
Nov 17, 2025	2.67	2.76	2.67	2.73	2.73	3.02%	28,255,940
Nov 14, 2025	2.68	2.69	2.62	2.65	2.65	-1.49%	23,350,260
Nov 13, 2025	2.67	2.72	2.67	2.69	2.69	0.75%	27,805,130
Nov 12, 2025	2.66	2.70	2.64	2.67	2.67	0.75%	25,702,980
Nov 11, 2025	2.73	2.74	2.58	2.65	2.65	-2.93%	53,362,190
Nov 10, 2025	2.76	2.78	2.72	2.73	2.73	-0.73%	36,569,100
Nov 7, 2025	2.79	2.81	2.74	2.75	2.75	-1.43%	30,372,150
Nov 6, 2025	2.84	2.87	2.76	2.79	2.79	-1.06%	33,474,830
Nov 5, 2025	2.80	2.85	2.77	2.82	2.82	1.08%	46,220,800
Nov 4, 2025	2.82	2.84	2.75	2.79	2.79	-	52,867,570
Nov 3, 2025	2.72	2.82	2.72	2.79	2.79	3.33%	41,894,720
Oct 31, 2025	2.56	2.75	2.56	2.70	2.70	5.88%	91,151,170
Oct 30, 2025	2.51	2.61	2.51	2.55	2.55	2.00%	91,500,010
Oct 28, 2025	2.52	2.54	2.50	2.50	2.50	-0.40%	11,618,020
Oct 27, 2025	2.52	2.55	2.50	2.51	2.51	-0.79%	43,333,110
Oct 24, 2025	2.46	2.56	2.46	2.53	2.53	2.85%	91,320,950
Oct 23, 2025	2.51	2.53	2.45	2.46	2.46	-1.99%	74,906,920
Oct 22, 2025	2.52	2.54	2.47	2.51	2.51	0.40%	80,508,090
Oct 21, 2025	2.63	2.65	2.50	2.50	2.50	-4.94%	165,896,200
Oct 20, 2025	2.47	2.68	2.44	2.63	2.63	6.91%	180,667,800
Oct 17, 2025	2.47	2.51	2.40	2.46	2.46	-0.40%	35,879,020
Oct 16, 2025	2.51	2.54	2.46	2.47	2.47	-1.59%	38,403,150
Oct 15, 2025	2.48	2.53	2.48	2.51	2.51	1.21%	26,337,330
Oct 14, 2025	2.54	2.56	2.47	2.48	2.48	-2.36%	33,946,880
Oct 13, 2025	2.54	2.58	2.50	2.54	2.54	-1.17%	29,566,870
Oct 10, 2025	2.55	2.59	2.55	2.57	2.57	1.18%	20,976,010
Oct 9, 2025	2.56	2.61	2.53	2.54	2.54	-	20,790,560
Oct 8, 2025	2.60	2.63	2.54	2.54	2.54	-1.93%	25,578,950
Oct 7, 2025	2.59	2.61	2.56	2.59	2.59	0.39%	32,266,290
Oct 6, 2025	2.63	2.65	2.58	2.58	2.58	-1.53%	27,314,460
Oct 3, 2025	2.69	2.70	2.61	2.62	2.62	-2.24%	30,694,010
Oct 2, 2025	2.70	2.72	2.66	2.68	2.68	-0.37%	27,505,800
Oct 1, 2025	2.67	2.73	2.61	2.69	2.69	1.13%	50,770,090
Sep 30, 2025	2.73	2.75	2.64	2.66	2.66	-2.21%	40,957,980
Sep 29, 2025	2.70	2.81	2.69	2.72	2.72	0.37%	34,764,560
Sep 26, 2025	2.70	2.77	2.69	2.71	2.71	-	70,737,800