Skip to main content
Aksa Akrilik Kimya Sanayii A.S. (IST:AKSA)
Turkey flag Turkey · Delayed Price · Currency is TRY
10.29
-0.62 (-5.68%)
Apr 28, 2026, 6:09 PM GMT+3

IST:AKSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.6510.6910.1210.2910.29-5.68%66,017,470
Apr 27, 202610.6811.0610.6810.9110.912.25%31,737,920
Apr 24, 202610.4410.7110.4010.6710.672.69%18,950,470
Apr 22, 202610.5810.6710.2910.3910.39-1.05%30,120,590
Apr 21, 202610.7410.7910.4610.5010.50-1.78%22,731,940
Apr 20, 202610.8210.8610.6710.6910.69-2.37%21,103,650
Apr 17, 202610.7410.9510.7110.9510.952.34%22,180,440
Apr 16, 202610.6810.9510.6610.7010.700.66%36,508,290
Apr 15, 202610.3610.6410.3410.6310.633.00%36,700,640
Apr 14, 202610.3010.4110.2610.3210.320.29%24,840,790
Apr 13, 202610.2610.3110.1410.2910.29-0.10%27,008,190
Apr 10, 202610.2610.3510.2110.3010.301.38%24,814,390
Apr 9, 202610.2810.3710.1410.1610.16-1.17%16,498,300
Apr 8, 202610.5010.5210.2710.2810.281.38%24,858,260
Apr 7, 202610.4210.5010.0810.1410.14-2.31%21,256,010
Apr 6, 202610.6010.7210.3510.3810.38-1.70%19,768,900
Apr 3, 202611.1011.1010.5210.5610.56-6.80%24,895,110
Apr 2, 202611.0911.3910.9311.3310.752.16%46,000,710
Apr 1, 202610.9711.1910.8311.0910.522.40%25,864,410
Mar 31, 202610.6110.9810.5610.8310.282.46%18,210,030
Mar 30, 202610.8310.9310.4010.5710.03-2.04%17,005,350
Mar 27, 202611.3511.5510.7510.7910.24-4.09%40,723,570
Mar 26, 202610.8111.4410.7611.2510.674.07%43,437,000
Mar 25, 202611.0111.1910.8110.8110.26-1.46%13,911,790
Mar 24, 202611.0111.2310.8910.9710.41-0.36%21,449,740
Mar 23, 202611.1111.2310.6211.0110.45-0.81%25,603,760
Mar 19, 202611.1011.1711.0011.1010.53-0.09%4,618,907
Mar 18, 202611.2011.2911.0311.1110.54-0.09%19,714,930
Mar 17, 202610.9411.3610.9411.1210.551.74%28,442,840
Mar 16, 202610.8510.9910.6510.9310.371.02%23,720,290
Mar 13, 202610.8311.0410.6310.8210.27-0.09%33,524,620
Mar 12, 202610.2610.9410.1910.8310.285.25%37,560,040
Mar 11, 202610.1710.3610.0810.299.761.18%16,547,770
Mar 10, 202610.1610.3510.0910.179.652.11%26,622,400
Mar 9, 202610.0610.279.809.969.45-0.99%22,745,910
Mar 6, 20269.9810.199.9110.069.551.41%18,164,790
Mar 5, 20269.8410.119.849.929.411.43%15,087,060
Mar 4, 20269.899.979.709.789.28-0.91%18,479,020
Mar 3, 20269.8410.099.799.879.360.30%20,427,200
Mar 2, 20269.269.989.269.849.34-3.34%25,225,990
Feb 27, 202610.4010.4810.0710.189.66-1.64%20,046,330
Feb 26, 202610.4410.4910.2910.359.82-0.77%18,474,900
Feb 25, 202610.7010.7510.3510.439.90-2.34%21,463,600
Feb 24, 202610.9011.0010.6710.6810.13-1.66%24,765,550
Feb 23, 202611.2911.4810.8610.8610.30-3.55%53,299,320
Feb 20, 202611.1211.5710.9711.2610.685.33%78,361,590
Feb 19, 202611.0311.1610.6610.6910.14-2.37%20,885,520
Feb 18, 202611.2311.2710.9510.9510.39-2.06%22,103,190
Feb 17, 202611.3311.3411.1411.1810.61-1.15%15,789,840
Feb 16, 202611.3411.4211.2111.3110.731.16%23,128,810
Feb 13, 202611.1511.1911.0111.1810.610.27%17,306,480
Feb 12, 202610.8011.1510.7911.1510.583.24%22,677,980
Feb 11, 202610.7810.8810.7010.8010.25-0.18%14,498,050
Feb 10, 202610.9510.9910.7410.8210.27-0.55%15,907,280
Feb 9, 202610.6610.9110.6610.8810.322.64%19,751,530
Feb 6, 202610.8510.8710.5110.6010.06-2.30%16,691,010
Feb 5, 202610.8711.0510.7710.8510.29-0.18%18,831,210
Feb 4, 202611.0711.1410.8610.8710.31-1.45%17,000,800
Feb 3, 202610.9011.1510.8911.0310.471.29%24,104,460
Feb 2, 202611.0611.5010.7710.8910.33-1.71%41,718,570
Jan 30, 202610.7211.0810.5111.0810.513.36%35,504,750
Jan 29, 202610.5910.8910.5910.7210.171.52%36,964,470
Jan 28, 202610.5210.6410.4910.5610.020.38%23,218,250
Jan 27, 202610.7910.8010.4710.529.98-2.41%29,500,540
Jan 26, 202610.2010.7810.1410.7810.235.69%55,417,560
Jan 23, 202610.2310.3010.1510.209.680.20%24,258,760
Jan 22, 202610.0110.199.9710.189.662.31%22,949,870
Jan 21, 202610.0110.059.919.959.44-0.50%19,693,380
Jan 20, 202610.2410.269.9910.009.49-2.25%23,947,150
Jan 19, 202610.2510.4010.1810.239.710.39%30,337,030
Jan 16, 202610.2010.2210.0910.199.670.30%15,525,060
Jan 15, 20269.9610.169.9310.169.642.11%22,651,410
Jan 14, 202610.0510.169.949.959.44-0.80%22,276,810
Jan 13, 202610.0410.129.9810.039.52-0.10%16,929,870
Jan 12, 20269.9310.069.8810.049.531.31%28,411,430
Jan 9, 202610.0110.059.899.919.40-0.90%21,149,520
Jan 8, 20269.9810.049.8210.009.490.20%12,411,020
Jan 7, 202610.2510.279.969.989.47-2.25%22,290,460
Jan 6, 202610.1510.3110.0810.219.690.79%19,538,700
Jan 5, 202610.1110.1510.0310.139.610.20%11,364,550
Jan 2, 20269.9010.129.8510.119.592.95%16,088,920
Dec 31, 20259.9810.179.829.829.32-1.11%19,287,090
Dec 30, 20259.729.969.699.939.422.27%10,345,320
Dec 29, 20259.859.879.719.719.21-1.22%7,750,430
Dec 26, 202510.0010.029.799.839.33-1.40%11,768,110
Dec 25, 20259.8810.109.889.979.461.32%10,884,160
Dec 24, 20259.879.929.739.849.34-0.30%17,948,820
Dec 23, 20259.939.959.769.879.36-0.60%15,810,560
Dec 22, 202510.1010.169.919.939.42-1.68%10,924,470
Dec 19, 202510.1610.1810.0510.109.58-0.59%9,955,506
Dec 18, 202510.3610.3710.1310.169.64-0.97%14,021,240
Dec 17, 202510.1710.2910.0810.269.731.38%15,777,580
Dec 16, 202510.2210.2410.0810.129.60-0.69%9,449,055
Dec 15, 202510.1210.2110.1210.199.671.09%14,945,660
Dec 12, 202510.1110.2410.0510.089.560.10%16,516,400
Dec 11, 202510.0810.1510.0210.079.550.20%11,308,320
Dec 10, 202510.1610.2010.0510.059.54-0.89%9,114,168
Dec 9, 202510.2110.2710.1010.149.62-0.59%10,250,950
Dec 8, 202510.2710.3710.1810.209.68-0.49%16,017,370
Dec 5, 202510.5510.5510.2210.259.73-3.85%26,213,370