IST:ALFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.38	41.30	40.14	40.72	-	0.99%	1,055,988
Apr 27, 2026	39.72	41.20	39.72	40.32	40.32	1.61%	2,365,482
Apr 24, 2026	39.40	40.24	39.12	39.68	39.68	0.71%	1,276,081
Apr 22, 2026	40.42	40.50	39.20	39.40	39.40	-1.70%	1,384,230
Apr 21, 2026	40.70	41.36	40.02	40.08	40.08	-1.52%	1,911,849
Apr 20, 2026	42.00	42.40	40.70	40.70	40.70	1.65%	4,291,737
Apr 17, 2026	38.62	40.10	38.62	40.04	40.04	3.78%	2,379,470
Apr 16, 2026	39.40	39.74	38.50	38.58	38.58	-1.08%	1,627,573
Apr 15, 2026	38.38	39.54	38.38	39.00	39.00	1.83%	2,262,254
Apr 14, 2026	38.20	38.74	38.18	38.30	38.30	0.79%	1,383,079
Apr 13, 2026	38.10	38.42	37.68	38.00	38.00	-2.41%	1,475,039
Apr 10, 2026	38.10	39.00	38.06	38.94	38.94	2.85%	3,408,037
Apr 9, 2026	37.82	38.02	37.48	37.86	37.86	0.16%	1,321,140
Apr 8, 2026	38.18	38.20	37.50	37.80	37.80	3.00%	1,498,839
Apr 7, 2026	37.46	38.10	36.60	36.70	36.70	-2.45%	1,340,553
Apr 6, 2026	37.50	38.00	37.40	37.62	37.62	0.80%	1,676,697
Apr 3, 2026	37.44	38.44	37.16	37.32	37.32	-0.37%	2,324,113
Apr 2, 2026	36.80	37.60	36.52	37.46	37.46	1.19%	1,605,942
Apr 1, 2026	36.90	37.34	36.76	37.02	37.02	1.31%	1,386,682
Mar 31, 2026	36.36	37.10	36.28	36.54	36.54	0.44%	1,025,263
Mar 30, 2026	36.08	37.14	35.80	36.38	36.38	0.89%	1,827,668
Mar 27, 2026	36.54	36.78	35.98	36.06	36.06	-1.21%	856,678
Mar 26, 2026	36.78	37.06	36.44	36.50	36.50	-0.76%	978,168
Mar 25, 2026	36.84	37.98	36.78	36.78	36.78	0.66%	2,975,883
Mar 24, 2026	37.26	37.42	36.50	36.54	36.54	-1.93%	1,349,651
Mar 23, 2026	36.90	37.74	35.84	37.26	37.26	1.20%	2,770,570
Mar 19, 2026	37.88	38.04	36.82	36.82	36.82	-2.33%	1,051,621
Mar 18, 2026	38.20	38.36	37.70	37.70	37.70	-1.05%	806,191
Mar 17, 2026	38.00	38.28	37.86	38.10	38.10	0.79%	976,520
Mar 16, 2026	37.60	38.20	37.58	37.80	37.80	0.59%	1,207,028
Mar 13, 2026	38.12	38.12	37.18	37.58	37.58	-1.57%	1,146,674
Mar 12, 2026	37.88	38.68	37.70	38.18	38.18	0.74%	1,581,255
Mar 11, 2026	38.60	38.60	37.64	37.90	37.90	-0.94%	990,106
Mar 10, 2026	37.10	38.36	37.10	38.26	38.26	4.19%	1,455,000
Mar 9, 2026	37.32	37.32	36.30	36.72	36.72	-2.39%	1,628,529
Mar 6, 2026	38.44	38.58	37.62	37.62	37.62	-2.13%	827,259
Mar 5, 2026	38.22	39.32	38.22	38.44	38.44	0.95%	1,451,334
Mar 4, 2026	38.00	38.38	37.70	38.08	38.08	0.11%	1,496,794
Mar 3, 2026	38.28	38.90	37.90	38.04	38.04	-0.63%	1,252,134
Mar 2, 2026	37.08	38.58	36.50	38.28	38.28	-5.25%	2,040,614
Feb 27, 2026	40.28	41.02	39.76	40.40	40.40	0.50%	1,972,210
Feb 26, 2026	40.20	40.66	40.08	40.20	40.20	0.35%	1,402,442
Feb 25, 2026	40.80	41.00	40.02	40.06	40.06	-1.81%	1,485,158
Feb 24, 2026	41.32	41.38	40.76	40.80	40.80	-1.26%	1,042,101
Feb 23, 2026	41.34	42.10	41.16	41.32	41.32	0.34%	1,775,128
Feb 20, 2026	40.80	41.40	40.68	41.18	41.18	0.93%	1,832,667
Feb 19, 2026	42.80	43.18	40.66	40.80	40.80	-4.63%	3,008,816
Feb 18, 2026	44.50	44.56	42.76	42.78	42.78	-3.34%	3,790,951
Feb 17, 2026	44.60	45.44	44.16	44.26	44.26	0.36%	3,756,490
Feb 16, 2026	44.20	45.00	44.10	44.10	44.10	0.92%	3,893,365
Feb 13, 2026	42.46	44.56	42.42	43.70	43.70	3.07%	5,078,388
Feb 12, 2026	42.02	42.64	42.02	42.40	42.40	0.95%	3,155,719
Feb 11, 2026	42.14	42.44	41.78	42.00	42.00	-0.33%	2,173,316
Feb 10, 2026	41.94	42.26	41.70	42.14	42.14	0.67%	1,645,271
Feb 9, 2026	41.24	41.94	41.24	41.86	41.86	1.80%	1,437,665
Feb 6, 2026	41.44	41.58	40.66	41.12	41.12	-0.92%	1,870,991
Feb 5, 2026	42.70	43.30	41.40	41.50	41.50	-2.81%	3,296,412
Feb 4, 2026	44.80	44.86	42.70	42.70	42.70	4.61%	8,625,414
Feb 3, 2026	40.56	41.04	40.56	40.82	40.82	0.99%	1,395,568
Feb 2, 2026	40.10	41.04	40.04	40.42	40.42	-1.80%	1,885,188
Jan 30, 2026	42.36	42.38	41.02	41.16	41.16	-2.74%	2,443,580
Jan 29, 2026	42.48	43.06	42.18	42.32	42.32	-0.38%	2,640,908
Jan 28, 2026	43.48	43.98	42.48	42.48	42.48	-0.28%	2,675,702
Jan 27, 2026	42.36	43.34	42.16	42.60	42.60	0.71%	2,374,649
Jan 26, 2026	41.90	42.56	41.56	42.30	42.30	0.95%	2,458,803
Jan 23, 2026	42.00	42.40	41.56	41.90	41.90	0.24%	2,187,424
Jan 22, 2026	41.24	42.18	41.24	41.80	41.80	2.00%	2,013,546
Jan 21, 2026	41.84	41.92	40.76	40.98	40.98	-1.96%	1,355,368
Jan 20, 2026	42.66	42.86	41.54	41.80	41.80	-2.02%	1,397,805
Jan 19, 2026	42.70	43.38	42.60	42.66	42.66	0.33%	1,928,650
Jan 16, 2026	41.70	43.48	41.60	42.52	42.52	2.46%	4,498,055
Jan 15, 2026	41.26	41.72	40.64	41.50	41.50	0.92%	2,085,206
Jan 14, 2026	40.56	41.64	40.48	41.12	41.12	1.43%	2,672,157
Jan 13, 2026	40.52	40.80	40.28	40.54	40.54	0.35%	1,405,164
Jan 12, 2026	40.20	40.86	40.08	40.40	40.40	0.75%	1,610,937
Jan 9, 2026	40.62	40.80	40.06	40.10	40.10	-0.99%	1,195,368
Jan 8, 2026	40.80	40.92	39.70	40.50	40.50	-0.74%	1,648,173
Jan 7, 2026	41.62	41.72	40.76	40.80	40.80	-1.73%	1,123,166
Jan 6, 2026	41.38	42.00	41.30	41.52	41.52	0.78%	1,461,471
Jan 5, 2026	41.30	41.36	40.92	41.20	41.20	-0.24%	999,286
Jan 2, 2026	40.94	41.34	40.94	41.30	41.30	1.18%	916,042
Dec 31, 2025	40.62	41.32	40.62	40.82	40.82	0.54%	761,154
Dec 30, 2025	40.68	40.82	40.14	40.60	40.60	-	801,932
Dec 29, 2025	41.54	41.64	40.52	40.60	40.60	-2.26%	1,105,394
Dec 26, 2025	42.00	42.16	41.18	41.54	41.54	-1.10%	1,213,355
Dec 25, 2025	42.08	42.50	41.96	42.00	42.00	-0.05%	933,860
Dec 24, 2025	41.98	42.36	41.70	42.02	42.02	0.10%	1,071,914
Dec 23, 2025	42.60	42.62	41.92	41.98	41.98	-1.46%	1,033,095
Dec 22, 2025	43.10	43.50	42.56	42.60	42.60	-1.02%	788,155
Dec 19, 2025	43.12	43.14	42.60	43.04	43.04	0.09%	761,525
Dec 18, 2025	43.64	43.82	42.88	43.00	43.00	-1.47%	1,789,357
Dec 17, 2025	44.54	45.24	43.34	43.64	43.64	-1.98%	1,919,314
Dec 16, 2025	45.46	45.70	44.36	44.52	44.52	-1.63%	1,388,183
Dec 15, 2025	44.92	46.30	44.12	45.26	45.26	1.94%	4,405,276
Dec 12, 2025	43.76	44.94	43.64	44.40	44.40	1.56%	2,617,819
Dec 11, 2025	43.26	44.06	43.10	43.72	43.72	0.97%	1,469,250
Dec 10, 2025	43.80	44.00	43.26	43.30	43.30	-0.69%	1,058,918
Dec 9, 2025	44.24	44.26	43.44	43.60	43.60	-1.00%	1,054,531
Dec 8, 2025	43.30	44.20	43.18	44.04	44.04	1.80%	1,686,353
Dec 5, 2025	42.88	43.88	42.88	43.26	43.26	0.60%	1,042,624