Aksa Akrilik Kimya Sanayii A.S. (IST:AKSA)
Turkey
· Delayed Price · Currency is TRY 10.25
-0.41 (-3.85%)
At close: Dec 5, 2025
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 |
| Sep 25, 2025 | 11.75 | 11.84 | 11.49 | 11.65 | 11.65 | -0.09% | 16,264,530 |
| Sep 24, 2025 | 11.36 | 11.81 | 11.27 | 11.66 | 11.66 | 2.64% | 29,577,900 |
| Sep 23, 2025 | 11.30 | 11.54 | 11.15 | 11.36 | 11.36 | 0.26% | 25,645,490 |
| Sep 22, 2025 | 11.12 | 11.39 | 10.93 | 11.33 | 11.33 | 5.00% | 31,983,520 |
| Sep 19, 2025 | 10.73 | 10.90 | 10.60 | 10.79 | 10.79 | 0.65% | 15,107,980 |
| Sep 18, 2025 | 11.00 | 11.11 | 10.65 | 10.72 | 10.72 | -1.65% | 22,483,690 |
| Sep 17, 2025 | 10.77 | 11.26 | 10.69 | 10.90 | 10.90 | 1.11% | 60,428,580 |
| Sep 16, 2025 | 10.74 | 10.86 | 10.63 | 10.78 | 10.78 | 0.84% | 13,104,060 |
| Sep 15, 2025 | 10.17 | 10.98 | 10.04 | 10.69 | 10.69 | 4.60% | 16,562,950 |
| Sep 12, 2025 | 10.15 | 10.35 | 10.01 | 10.22 | 10.22 | 0.69% | 11,139,180 |
| Sep 11, 2025 | 10.32 | 10.50 | 10.15 | 10.15 | 10.15 | -1.74% | 13,436,280 |
| Sep 10, 2025 | 10.49 | 10.61 | 10.29 | 10.33 | 10.33 | -0.67% | 10,517,500 |
| Sep 9, 2025 | 10.45 | 10.71 | 10.20 | 10.40 | 10.40 | -0.48% | 15,592,170 |
| Sep 8, 2025 | 10.63 | 10.93 | 10.30 | 10.45 | 10.45 | -3.33% | 26,390,800 |
| Sep 5, 2025 | 10.55 | 11.00 | 10.50 | 10.81 | 10.81 | 3.05% | 40,038,980 |
| Sep 4, 2025 | 10.01 | 10.49 | 9.99 | 10.49 | 10.49 | 5.22% | 38,369,840 |
| Sep 3, 2025 | 10.11 | 10.13 | 9.81 | 9.97 | 9.97 | -1.38% | 15,475,850 |
| Sep 2, 2025 | 10.46 | 10.54 | 9.84 | 10.11 | 10.11 | -3.07% | 20,399,780 |
| Sep 1, 2025 | 10.58 | 10.63 | 10.41 | 10.43 | 10.43 | -1.42% | 7,640,219 |
| Aug 29, 2025 | 10.82 | 10.85 | 10.54 | 10.58 | 10.58 | -2.22% | 11,657,830 |
| Aug 28, 2025 | 10.82 | 10.98 | 10.80 | 10.82 | 10.82 | 0.09% | 9,051,980 |
| Aug 27, 2025 | 10.83 | 11.10 | 10.79 | 10.81 | 10.81 | -0.18% | 15,744,320 |
| Aug 26, 2025 | 11.03 | 11.20 | 10.83 | 10.83 | 10.83 | -1.37% | 29,886,170 |
| Aug 25, 2025 | 10.67 | 11.11 | 10.55 | 10.98 | 10.98 | 4.08% | 34,504,260 |
| Aug 22, 2025 | 10.32 | 10.63 | 10.27 | 10.55 | 10.55 | 2.73% | 32,075,260 |
| Aug 21, 2025 | 10.38 | 10.42 | 10.17 | 10.27 | 10.27 | -0.39% | 27,340,760 |
| Aug 20, 2025 | 9.97 | 10.35 | 9.81 | 10.31 | 10.31 | 3.83% | 32,666,830 |
| Aug 19, 2025 | 10.00 | 10.04 | 9.67 | 9.93 | 9.93 | -1.88% | 25,634,000 |
| Aug 18, 2025 | 9.93 | 10.17 | 9.91 | 10.12 | 10.12 | 2.12% | 19,834,660 |
| Aug 15, 2025 | 9.91 | 9.98 | 9.85 | 9.91 | 9.91 | 0.20% | 11,940,970 |
| Aug 14, 2025 | 10.05 | 10.05 | 9.85 | 9.89 | 9.89 | -1.10% | 12,043,070 |
| Aug 13, 2025 | 10.10 | 10.13 | 9.97 | 10.00 | 10.00 | -0.70% | 15,337,950 |
| Aug 12, 2025 | 10.20 | 10.23 | 10.01 | 10.07 | 10.07 | -1.18% | 14,007,440 |
| Aug 11, 2025 | 10.05 | 10.24 | 10.04 | 10.19 | 10.19 | 1.39% | 14,081,990 |
| Aug 8, 2025 | 10.13 | 10.17 | 9.99 | 10.05 | 10.05 | -0.79% | 12,224,430 |
| Aug 7, 2025 | 10.19 | 10.32 | 10.10 | 10.13 | 10.13 | -0.59% | 19,490,990 |
| Aug 6, 2025 | 10.05 | 10.20 | 9.88 | 10.19 | 10.19 | 1.39% | 19,091,490 |
| Aug 5, 2025 | 10.17 | 10.29 | 9.94 | 10.05 | 10.05 | -0.40% | 18,592,780 |
| Aug 4, 2025 | 10.21 | 10.40 | 10.04 | 10.09 | 10.09 | -0.30% | 24,428,480 |
| Aug 1, 2025 | 9.52 | 10.19 | 9.52 | 10.12 | 10.12 | 6.41% | 47,997,780 |
| Jul 31, 2025 | 9.52 | 9.68 | 9.46 | 9.51 | 9.51 | 0.32% | 16,898,400 |
| Jul 30, 2025 | 9.40 | 9.60 | 9.37 | 9.48 | 9.48 | 0.85% | 15,027,830 |
| Jul 29, 2025 | 9.52 | 9.57 | 9.39 | 9.40 | 9.40 | -1.26% | 10,691,410 |
| Jul 28, 2025 | 9.68 | 9.75 | 9.50 | 9.52 | 9.52 | -1.24% | 11,763,630 |
| Jul 25, 2025 | 9.73 | 9.75 | 9.53 | 9.64 | 9.64 | -0.10% | 13,698,840 |
| Jul 24, 2025 | 9.45 | 9.71 | 9.41 | 9.65 | 9.65 | 2.33% | 23,878,160 |
| Jul 23, 2025 | 9.44 | 9.54 | 9.33 | 9.43 | 9.43 | -0.11% | 13,804,400 |
| Jul 22, 2025 | 9.56 | 9.61 | 9.41 | 9.44 | 9.44 | -1.05% | 18,626,900 |
| Jul 21, 2025 | 9.52 | 9.61 | 9.47 | 9.54 | 9.54 | 0.63% | 19,945,420 |
| Jul 18, 2025 | 9.33 | 9.63 | 9.30 | 9.48 | 9.48 | 1.61% | 29,262,690 |