Skip to main content
Aksa Akrilik Kimya Sanayii A.S. (IST:AKSA)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.96
-0.10 (-0.99%)
At close: Mar 9, 2026

IST:AKSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.0610.279.809.969.96-0.99%22,745,910
Mar 6, 20269.9810.199.9110.0610.061.41%18,164,790
Mar 5, 20269.8410.119.849.929.921.43%15,087,060
Mar 4, 20269.899.979.709.789.78-0.91%18,479,020
Mar 3, 20269.8410.099.799.879.870.30%20,427,200
Mar 2, 20269.269.989.269.849.84-3.34%25,225,999
Feb 27, 202610.4010.4810.0710.1810.18-1.64%20,046,330
Feb 26, 202610.4410.4910.2910.3510.35-0.77%18,474,900
Feb 25, 202610.7010.7510.3510.4310.43-2.34%21,463,600
Feb 24, 202610.9011.0010.6710.6810.68-1.66%24,765,550
Feb 23, 202611.2911.4810.8610.8610.86-3.55%53,299,320
Feb 20, 202611.1211.5710.9711.2611.265.33%78,361,590
Feb 19, 202611.0311.1610.6610.6910.69-2.37%20,885,520
Feb 18, 202611.2311.2710.9510.9510.95-2.06%22,103,198
Feb 17, 202611.3311.3411.1411.1811.18-1.15%15,789,840
Feb 16, 202611.3411.4211.2111.3111.311.16%23,128,810
Feb 13, 202611.1511.1911.0111.1811.180.27%17,306,480
Feb 12, 202610.8011.1510.7911.1511.153.24%22,677,980
Feb 11, 202610.7810.8810.7010.8010.80-0.18%14,498,050
Feb 10, 202610.9510.9910.7410.8210.82-0.55%15,907,280
Feb 9, 202610.6610.9110.6610.8810.882.64%19,751,530
Feb 6, 202610.8510.8710.5110.6010.60-2.30%16,691,010
Feb 5, 202610.8711.0510.7710.8510.85-0.18%18,831,210
Feb 4, 202611.0711.1410.8610.8710.87-1.45%17,000,800
Feb 3, 202610.9011.1510.8911.0311.031.29%24,104,460
Feb 2, 202611.0611.5010.7710.8910.89-1.71%41,718,570
Jan 30, 202610.7211.0810.5111.0811.083.36%35,504,750
Jan 29, 202610.5910.8910.5910.7210.721.52%36,964,471
Jan 28, 202610.5210.6410.4910.5610.560.38%23,218,257
Jan 27, 202610.7910.8010.4710.5210.52-2.41%29,500,540
Jan 26, 202610.2010.7810.1410.7810.785.69%55,417,560
Jan 23, 202610.2310.3010.1510.2010.200.20%24,258,760
Jan 22, 202610.0110.199.9710.1810.182.31%22,949,870
Jan 21, 202610.0110.059.919.959.95-0.50%19,693,380
Jan 20, 202610.2410.269.9910.0010.00-2.25%23,947,150
Jan 19, 202610.2510.4010.1810.2310.230.39%30,337,030
Jan 16, 202610.2010.2210.0910.1910.190.30%15,525,064
Jan 15, 20269.9610.169.9310.1610.162.11%22,651,410
Jan 14, 202610.0510.169.949.959.95-0.80%22,276,810
Jan 13, 202610.0410.129.9810.0310.03-0.10%16,929,870
Jan 12, 20269.9310.069.8810.0410.041.31%28,411,430
Jan 9, 202610.0110.059.899.919.91-0.90%21,149,520
Jan 8, 20269.9810.049.8210.0010.000.20%12,411,020
Jan 7, 202610.2510.279.969.989.98-2.25%22,290,463
Jan 6, 202610.1510.3110.0810.2110.210.79%19,538,700
Jan 5, 202610.1110.1510.0310.1310.130.20%11,364,550
Jan 2, 20269.9010.129.8510.1110.112.95%16,088,920
Dec 31, 20259.9810.179.829.829.82-1.11%19,287,090
Dec 30, 20259.729.969.699.939.932.27%10,345,320
Dec 29, 20259.859.879.719.719.71-1.22%7,750,430
Dec 26, 202510.0010.029.799.839.83-1.40%11,768,111
Dec 25, 20259.8810.109.889.979.971.32%10,884,160
Dec 24, 20259.879.929.739.849.84-0.30%17,948,820
Dec 23, 20259.939.959.769.879.87-0.60%15,810,561
Dec 22, 202510.1010.169.919.939.93-1.68%10,924,470
Dec 19, 202510.1610.1810.0510.1010.10-0.59%9,955,506
Dec 18, 202510.3610.3710.1310.1610.16-0.97%14,021,245
Dec 17, 202510.1710.2910.0810.2610.261.38%15,777,580
Dec 16, 202510.2210.2410.0810.1210.12-0.69%9,449,055
Dec 15, 202510.1210.2110.1210.1910.191.09%14,945,660
Dec 12, 202510.1110.2410.0510.0810.080.10%16,516,400
Dec 11, 202510.0810.1510.0210.0710.070.20%11,308,320
Dec 10, 202510.1610.2010.0510.0510.05-0.89%9,114,168
Dec 9, 202510.2110.2710.1010.1410.14-0.59%10,250,950
Dec 8, 202510.2710.3710.1810.2010.20-0.49%16,017,370
Dec 5, 202510.5510.5510.2210.2510.25-3.85%26,213,370
Dec 4, 202510.4410.7310.2710.6610.662.50%19,778,420
Dec 3, 202510.4310.5310.3010.4010.400.10%10,751,280
Dec 2, 202510.5010.5510.3410.3910.39-0.86%7,755,810
Dec 1, 202510.2210.4810.2010.4810.483.15%12,709,580
Nov 28, 202510.1510.2310.0110.1610.160.49%8,608,038
Nov 27, 202510.1710.2510.1010.1110.11-0.59%9,200,730
Nov 26, 202510.3310.3710.1310.1710.17-1.45%8,417,545
Nov 25, 202510.4410.5010.3210.3210.32-0.39%9,602,547
Nov 24, 202510.3510.4410.3510.3610.360.10%8,669,713
Nov 21, 202510.3410.4310.2010.3510.350.10%12,721,340
Nov 20, 202510.4310.4810.3210.3410.34-0.29%11,048,260
Nov 19, 202510.7810.7910.3610.3710.37-3.08%22,296,310
Nov 18, 202510.7610.8810.6710.7010.70-1.29%9,877,884
Nov 17, 202510.7611.0010.7510.8410.841.31%10,259,060
Nov 14, 202510.9611.0010.6310.7010.70-2.37%8,220,202
Nov 13, 202510.8411.0810.8010.9610.961.39%9,201,561
Nov 12, 202510.7310.9110.7110.8110.811.03%9,195,803
Nov 11, 202511.0411.1010.5310.7010.70-3.08%15,874,170
Nov 10, 202511.1011.2210.9311.0411.04-0.36%15,560,330
Nov 7, 202511.5811.5911.0611.0811.08-2.03%16,372,240
Nov 6, 202511.7511.7511.2811.3111.31-6.22%38,481,320
Nov 5, 202511.7512.0811.5812.0612.062.73%22,329,530
Nov 4, 202512.2212.3211.6911.7411.74-3.93%23,737,410
Nov 3, 202512.4112.6512.1912.2212.22-1.45%27,070,200
Oct 31, 202512.3612.6312.2112.4012.400.32%22,834,880
Oct 30, 202511.9812.4511.9812.3612.363.34%16,010,450
Oct 28, 202512.1212.1411.9611.9611.96-1.08%4,248,492
Oct 27, 202512.3212.4512.0612.0912.09-1.79%11,031,960
Oct 24, 202512.2612.5412.2312.3112.310.82%19,247,820
Oct 23, 202512.2912.3512.1912.2112.21-0.49%8,807,432
Oct 22, 202512.1212.5512.0512.2712.271.49%25,553,600
Oct 21, 202512.1612.3312.0612.0912.09-0.58%15,788,640
Oct 20, 202512.2012.3011.9412.1612.16-23,517,490
Oct 17, 202511.8212.3611.5112.1612.162.88%23,304,010