International Holding Company PJSC (ADX:IHC)
United Arab Emirates · Delayed Price · Currency is AED 400.30
-0.80 (-0.20%)
At close: Aug 1, 2025, 2:44 PM GST
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 401.00 | 401.00 | 400.00 | 400.30 | - | -0.20% | 301,338 |
| Jul 31, 2025 | 401.00 | 401.10 | 400.00 | 401.10 | - | 0.02% | 304,131 |
| Jul 30, 2025 | 400.00 | 401.00 | 400.00 | 401.00 | - | 0.05% | 303,749 |
| Jul 29, 2025 | 400.00 | 401.00 | 400.00 | 400.80 | - | 0.17% | 300,917 |
| Jul 28, 2025 | 400.00 | 400.10 | 400.00 | 400.10 | - | - | 128,003 |
| Jul 25, 2025 | 400.00 | 400.40 | 400.00 | 400.10 | - | - | 241,896 |
| Jul 24, 2025 | 400.00 | 401.10 | 400.00 | 400.10 | - | 0.03% | 220,424 |
| Jul 23, 2025 | 400.40 | 401.40 | 400.00 | 400.00 | - | - | 421,485 |
| Jul 22, 2025 | 400.10 | 400.20 | 400.00 | 400.00 | - | - | 358,816 |
| Jul 21, 2025 | 400.20 | 400.90 | 400.00 | 400.00 | - | - | 517,957 |
| Jul 18, 2025 | 400.10 | 400.50 | 400.00 | 400.00 | - | -0.02% | 316,029 |
| Jul 17, 2025 | 400.10 | 400.20 | 400.00 | 400.10 | - | 0.03% | 312,557 |
| Jul 16, 2025 | 400.40 | 400.50 | 400.00 | 400.00 | - | -0.12% | 314,990 |
| Jul 15, 2025 | 400.70 | 400.80 | 400.10 | 400.50 | - | -0.07% | 308,495 |
| Jul 14, 2025 | 400.80 | 400.90 | 400.20 | 400.80 | - | -0.05% | 295,646 |
| Jul 11, 2025 | 400.40 | 401.20 | 400.20 | 401.00 | - | 0.17% | 295,121 |
| Jul 10, 2025 | 401.00 | 401.00 | 400.10 | 400.30 | - | -0.17% | 302,138 |
| Jul 9, 2025 | 400.20 | 401.00 | 400.00 | 401.00 | - | 0.25% | 280,713 |
| Jul 8, 2025 | 400.10 | 400.90 | 400.00 | 400.00 | - | - | 269,614 |
| Jul 7, 2025 | 400.10 | 400.50 | 400.00 | 400.00 | - | - | 279,385 |
| Jul 4, 2025 | 400.90 | 400.90 | 400.00 | 400.00 | - | -0.02% | 316,850 |
| Jul 3, 2025 | 400.90 | 401.20 | 400.10 | 400.10 | - | -0.20% | 307,097 |
| Jul 2, 2025 | 401.00 | 401.80 | 400.50 | 400.90 | - | -0.02% | 314,488 |
| Jul 1, 2025 | 401.00 | 401.90 | 400.20 | 401.00 | - | -0.22% | 305,771 |
| Jun 30, 2025 | 400.10 | 401.90 | 400.10 | 401.90 | - | 0.25% | 308,978 |
| Jun 26, 2025 | 400.90 | 401.90 | 400.20 | 400.90 | - | - | 311,513 |
| Jun 25, 2025 | 400.00 | 401.50 | 400.00 | 400.90 | - | 0.22% | 302,906 |
| Jun 24, 2025 | 400.10 | 400.30 | 400.00 | 400.00 | - | - | 321,188 |
| Jun 23, 2025 | 400.00 | 400.20 | 400.00 | 400.00 | - | - | 298,751 |
| Jun 20, 2025 | 401.10 | 401.40 | 400.00 | 400.00 | - | -0.25% | 432,599 |
| Jun 19, 2025 | 401.10 | 401.10 | 401.00 | 401.00 | - | -0.02% | 366,941 |
| Jun 18, 2025 | 401.00 | 401.40 | 401.00 | 401.10 | - | 0.02% | 516,828 |
| Jun 17, 2025 | 401.10 | 401.30 | 401.00 | 401.00 | - | -0.15% | 422,935 |
| Jun 16, 2025 | 401.10 | 402.40 | 401.00 | 401.60 | - | 0.15% | 402,107 |
| Jun 13, 2025 | 401.20 | 401.50 | 401.00 | 401.00 | - | -0.25% | 506,881 |
| Jun 12, 2025 | 401.30 | 402.00 | 401.00 | 402.00 | - | - | 496,548 |
| Jun 11, 2025 | 401.20 | 402.00 | 401.10 | 402.00 | - | 0.05% | 559,967 |
| Jun 10, 2025 | 401.20 | 402.00 | 401.00 | 401.80 | - | 0.20% | 517,505 |
| Jun 9, 2025 | 401.20 | 402.00 | 401.00 | 401.00 | - | -0.02% | 411,604 |
| Jun 4, 2025 | 401.10 | 401.20 | 401.00 | 401.10 | - | - | 464,791 |
| Jun 3, 2025 | 401.10 | 401.20 | 401.00 | 401.10 | - | -0.02% | 423,092 |
| Jun 2, 2025 | 401.20 | 401.20 | 401.00 | 401.20 | - | 0.05% | 412,600 |
| May 30, 2025 | 401.10 | 401.50 | 401.00 | 401.00 | - | - | 413,401 |
| May 29, 2025 | 401.10 | 401.80 | 401.00 | 401.00 | - | - | 414,710 |
| May 28, 2025 | 401.10 | 401.80 | 401.00 | 401.00 | - | -0.02% | 428,143 |
| May 27, 2025 | 402.00 | 402.00 | 401.10 | 401.10 | - | -0.22% | 443,517 |
| May 26, 2025 | 401.70 | 402.60 | 401.00 | 402.00 | - | 0.05% | 464,161 |
| May 23, 2025 | 402.00 | 403.80 | 401.00 | 401.80 | - | -0.25% | 505,176 |
| May 22, 2025 | 402.00 | 403.00 | 401.10 | 402.80 | - | 0.17% | 471,854 |
| May 21, 2025 | 401.90 | 402.10 | 401.00 | 402.10 | - | 0.02% | 434,329 |