AKSA.ISAKSA.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.96 | $10.04 | $9.93 | $10.02 | 2.35M |
| 1/14/2026 | $10.05 | $10.16 | $9.94 | $9.95 | 22.28M |
| 1/13/2026 | $10.04 | $10.12 | $9.98 | $10.03 | 16.93M |
| 1/12/2026 | $9.93 | $10.06 | $9.88 | $10.04 | 28.41M |
| 1/9/2026 | $10.01 | $10.05 | $9.89 | $9.91 | 21.15M |
| 1/8/2026 | $9.98 | $10.04 | $9.82 | $10.00 | 12.41M |
| 1/7/2026 | $10.25 | $10.27 | $9.96 | $9.98 | 22.29M |
| 1/6/2026 | $10.15 | $10.31 | $10.08 | $10.21 | 19.54M |
| 1/5/2026 | $10.11 | $10.15 | $10.03 | $10.13 | 11.36M |
| 1/2/2026 | $9.90 | $10.12 | $9.85 | $10.11 | 16.09M |
| 12/31/2025 | $9.98 | $10.17 | $9.82 | $9.82 | 19.29M |
| 12/30/2025 | $9.72 | $9.96 | $9.69 | $9.93 | 10.35M |
| 12/29/2025 | $9.85 | $9.87 | $9.71 | $9.71 | 7.75M |
| 12/26/2025 | $10.00 | $10.02 | $9.79 | $9.83 | 11.77M |
| 12/25/2025 | $9.88 | $10.10 | $9.88 | $9.97 | 10.88M |
| 12/24/2025 | $9.87 | $9.92 | $9.73 | $9.84 | 17.95M |
| 12/23/2025 | $9.93 | $9.95 | $9.76 | $9.87 | 15.81M |
| 12/22/2025 | $10.10 | $10.16 | $9.91 | $9.93 | 10.92M |
| 12/19/2025 | $10.16 | $10.18 | $10.05 | $10.10 | 9.96M |
| 12/18/2025 | $10.36 | $10.37 | $10.13 | $10.16 | 14.02M |
| 12/17/2025 | $10.17 | $10.29 | $10.08 | $10.26 | 15.78M |
| 12/16/2025 | $10.22 | $10.24 | $10.08 | $10.12 | 9.45M |
| 12/15/2025 | $10.12 | $10.21 | $10.12 | $10.19 | 14.95M |
| 12/12/2025 | $10.11 | $10.24 | $10.05 | $10.08 | 16.52M |
| 12/11/2025 | $10.08 | $10.15 | $10.02 | $10.07 | 11.31M |
| 12/10/2025 | $10.16 | $10.20 | $10.05 | $10.05 | 9.11M |
| 12/9/2025 | $10.21 | $10.27 | $10.10 | $10.14 | 10.25M |
| 12/8/2025 | $10.27 | $10.37 | $10.18 | $10.20 | 16.02M |
| 12/5/2025 | $10.55 | $10.55 | $10.22 | $10.25 | 26.21M |
| 12/4/2025 | $10.44 | $10.73 | $10.27 | $10.66 | 19.78M |
| 12/3/2025 | $10.43 | $10.53 | $10.30 | $10.40 | 10.75M |
| 12/2/2025 | $10.50 | $10.55 | $10.34 | $10.39 | 7.76M |
| 12/1/2025 | $10.22 | $10.48 | $10.20 | $10.48 | 12.71M |
| 11/28/2025 | $10.15 | $10.23 | $10.01 | $10.16 | 8.61M |
| 11/27/2025 | $10.17 | $10.25 | $10.10 | $10.11 | 9.20M |
| 11/26/2025 | $10.33 | $10.37 | $10.13 | $10.17 | 8.42M |
| 11/25/2025 | $10.44 | $10.50 | $10.32 | $10.32 | 9.60M |
| 11/24/2025 | $10.35 | $10.44 | $10.35 | $10.36 | 8.67M |
| 11/21/2025 | $10.34 | $10.43 | $10.20 | $10.35 | 12.72M |
| 11/20/2025 | $10.43 | $10.48 | $10.32 | $10.34 | 11.05M |
| 11/19/2025 | $10.78 | $10.79 | $10.36 | $10.37 | 22.30M |
| 11/18/2025 | $10.76 | $10.88 | $10.67 | $10.70 | 9.88M |
| 11/17/2025 | $10.76 | $11.00 | $10.75 | $10.84 | 10.26M |
| 11/14/2025 | $10.96 | $11.00 | $10.63 | $10.70 | 8.22M |
| 11/13/2025 | $10.84 | $11.08 | $10.80 | $10.96 | 9.20M |
| 11/12/2025 | $10.73 | $10.91 | $10.71 | $10.81 | 9.20M |
| 11/11/2025 | $11.04 | $11.10 | $10.53 | $10.70 | 15.87M |
| 11/10/2025 | $11.10 | $11.22 | $10.93 | $11.04 | 15.56M |
| 11/7/2025 | $11.58 | $11.59 | $11.06 | $11.08 | 16.37M |
| 11/6/2025 | $11.75 | $11.75 | $11.28 | $11.31 | 38.48M |
| 11/5/2025 | $11.75 | $12.08 | $11.58 | $12.06 | 22.33M |
| 11/4/2025 | $12.22 | $12.32 | $11.69 | $11.74 | 23.74M |
| 11/3/2025 | $12.41 | $12.65 | $12.19 | $12.22 | 27.07M |
| 10/31/2025 | $12.36 | $12.63 | $12.21 | $12.40 | 22.83M |
| 10/30/2025 | $11.98 | $12.45 | $11.98 | $12.36 | 16.01M |
| 10/28/2025 | $12.12 | $12.14 | $11.96 | $11.96 | 4.25M |
| 10/27/2025 | $12.32 | $12.45 | $12.06 | $12.09 | 11.03M |
| 10/24/2025 | $12.26 | $12.54 | $12.23 | $12.31 | 19.25M |
| 10/23/2025 | $12.29 | $12.35 | $12.19 | $12.21 | 8.81M |
| 10/22/2025 | $12.12 | $12.55 | $12.05 | $12.27 | 25.55M |
| 10/21/2025 | $12.16 | $12.33 | $12.06 | $12.09 | 15.79M |
| 10/20/2025 | $12.20 | $12.30 | $11.94 | $12.16 | 23.52M |
| 10/17/2025 | $11.82 | $12.36 | $11.51 | $12.16 | 23.30M |