IST:AKSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.55	10.55	10.22	10.26	-	-3.75%	23,762,096
Dec 4, 2025	10.44	10.73	10.27	10.66	10.66	2.50%	19,778,420
Dec 3, 2025	10.43	10.53	10.30	10.40	10.40	0.10%	10,751,280
Dec 2, 2025	10.50	10.55	10.34	10.39	10.39	-0.86%	7,755,810
Dec 1, 2025	10.22	10.48	10.20	10.48	10.48	3.15%	12,709,580
Nov 28, 2025	10.15	10.23	10.01	10.16	10.16	0.49%	8,608,038
Nov 27, 2025	10.17	10.25	10.10	10.11	10.11	-0.59%	9,200,730
Nov 26, 2025	10.33	10.37	10.13	10.17	10.17	-1.45%	8,417,545
Nov 25, 2025	10.44	10.50	10.32	10.32	10.32	-0.39%	9,602,547
Nov 24, 2025	10.35	10.44	10.35	10.36	10.36	0.10%	8,669,713
Nov 21, 2025	10.34	10.43	10.20	10.35	10.35	0.10%	12,721,340
Nov 20, 2025	10.43	10.48	10.32	10.34	10.34	-0.29%	11,048,260
Nov 19, 2025	10.78	10.79	10.36	10.37	10.37	-3.08%	22,296,310
Nov 18, 2025	10.76	10.88	10.67	10.70	10.70	-1.29%	9,877,884
Nov 17, 2025	10.76	11.00	10.75	10.84	10.84	1.31%	10,259,060
Nov 14, 2025	10.96	11.00	10.63	10.70	10.70	-2.37%	8,220,202
Nov 13, 2025	10.84	11.08	10.80	10.96	10.96	1.39%	9,201,561
Nov 12, 2025	10.73	10.91	10.71	10.81	10.81	1.03%	9,195,803
Nov 11, 2025	11.04	11.10	10.53	10.70	10.70	-3.08%	15,874,170
Nov 10, 2025	11.10	11.22	10.93	11.04	11.04	-0.36%	15,560,330
Nov 7, 2025	11.58	11.59	11.06	11.08	11.08	-2.03%	16,372,240
Nov 6, 2025	11.75	11.75	11.28	11.31	11.31	-6.22%	38,481,320
Nov 5, 2025	11.75	12.08	11.58	12.06	12.06	2.73%	22,329,530
Nov 4, 2025	12.22	12.32	11.69	11.74	11.74	-3.93%	23,737,410
Nov 3, 2025	12.41	12.65	12.19	12.22	12.22	-1.45%	27,070,200
Oct 31, 2025	12.36	12.63	12.21	12.40	12.40	0.32%	22,834,880
Oct 30, 2025	11.98	12.45	11.98	12.36	12.36	3.34%	16,010,450
Oct 28, 2025	12.12	12.14	11.96	11.96	11.96	-1.08%	4,248,492
Oct 27, 2025	12.32	12.45	12.06	12.09	12.09	-1.79%	11,031,960
Oct 24, 2025	12.26	12.54	12.23	12.31	12.31	0.82%	19,247,820
Oct 23, 2025	12.29	12.35	12.19	12.21	12.21	-0.49%	8,807,432
Oct 22, 2025	12.12	12.55	12.05	12.27	12.27	1.49%	25,553,600
Oct 21, 2025	12.16	12.33	12.06	12.09	12.09	-0.58%	15,788,640
Oct 20, 2025	12.20	12.30	11.94	12.16	12.16	-	23,517,490
Oct 17, 2025	11.82	12.36	11.51	12.16	12.16	2.88%	23,304,010
Oct 16, 2025	12.01	12.35	11.77	11.82	11.82	-1.58%	13,697,680
Oct 15, 2025	11.34	12.30	11.34	12.01	12.01	6.10%	24,398,870
Oct 14, 2025	11.91	12.04	11.32	11.32	11.32	-4.71%	16,030,490
Oct 13, 2025	12.06	12.20	11.84	11.88	11.88	-3.26%	16,899,870
Oct 10, 2025	12.12	12.40	12.11	12.28	12.28	1.49%	14,097,630
Oct 9, 2025	12.05	12.34	11.93	12.10	12.10	1.09%	15,454,260
Oct 8, 2025	12.17	12.28	11.97	11.97	11.97	-1.64%	17,213,380
Oct 7, 2025	11.77	12.47	11.77	12.17	12.17	3.49%	22,283,790
Oct 6, 2025	11.97	12.14	11.76	11.76	11.76	-0.84%	10,190,840
Oct 3, 2025	12.01	12.17	11.81	11.86	11.86	-1.25%	18,125,260
Oct 2, 2025	11.55	12.22	11.37	12.01	12.01	4.43%	31,496,590
Oct 1, 2025	11.09	11.50	10.96	11.50	11.50	3.88%	21,498,880
Sep 30, 2025	11.14	11.23	11.00	11.07	11.07	-0.27%	12,822,840
Sep 29, 2025	11.25	11.44	11.05	11.10	11.10	-1.33%	10,809,530
Sep 26, 2025	11.63	11.63	11.25	11.25	11.25	-3.43%	12,698,890