IST:AAGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	17.85	17.95	17.54	17.62	17.62	-0.73%	10,035,740
Jun 3, 2026	18.07	18.23	17.73	17.75	17.75	-1.39%	17,927,530
Jun 2, 2026	18.01	18.11	17.88	18.00	18.00	0.90%	14,712,300
Jun 1, 2026	17.72	18.24	17.72	17.84	17.84	0.96%	19,983,480
May 26, 2026	17.90	17.97	17.56	17.67	17.67	-1.72%	5,726,950
May 25, 2026	17.52	18.30	17.37	17.98	17.98	3.33%	30,178,081
May 22, 2026	16.69	17.65	16.60	17.40	17.40	3.51%	28,340,540
May 21, 2026	18.37	18.49	16.81	16.81	16.81	-8.39%	15,835,800
May 20, 2026	18.62	18.69	18.30	18.35	18.35	-0.97%	17,333,570
May 18, 2026	18.52	19.00	18.45	18.53	18.53	0.11%	23,835,490
May 15, 2026	18.89	19.09	18.50	18.51	18.51	-2.06%	18,562,210
May 14, 2026	18.63	19.14	18.63	18.90	18.90	1.94%	26,001,760
May 13, 2026	18.99	19.22	18.51	18.54	18.54	-2.01%	28,366,580
May 12, 2026	19.48	19.50	18.89	18.92	18.92	-2.57%	25,578,190
May 11, 2026	19.75	19.99	19.40	19.42	19.42	-1.47%	43,031,660
May 8, 2026	20.68	21.56	19.71	19.71	19.71	-4.78%	149,842,000
May 7, 2026	19.00	20.70	18.68	20.70	20.70	9.52%	151,865,300
May 6, 2026	18.42	19.22	18.42	18.90	18.90	2.89%	56,824,390
May 5, 2026	18.77	18.82	18.32	18.37	18.37	-1.13%	30,516,450
May 4, 2026	19.02	19.32	18.58	18.58	18.58	-2.26%	26,861,760
Apr 30, 2026	19.11	19.28	18.96	19.01	19.01	-0.31%	24,347,900
Apr 29, 2026	19.20	19.70	19.07	19.07	19.07	-0.31%	35,200,720
Apr 28, 2026	19.16	19.85	18.86	19.13	19.13	-0.16%	69,321,620
Apr 27, 2026	19.56	19.80	19.10	19.16	19.16	-1.94%	39,627,330
Apr 24, 2026	18.98	20.46	18.66	19.54	19.54	2.90%	108,208,600
Apr 22, 2026	19.98	20.10	18.99	18.99	18.99	-4.95%	56,291,740
Apr 21, 2026	20.60	20.94	19.98	19.98	19.98	-2.92%	66,962,820
Apr 20, 2026	21.08	21.24	20.58	20.58	20.58	-2.56%	48,294,630
Apr 17, 2026	21.08	21.48	20.66	21.12	21.12	0.19%	73,579,250
Apr 16, 2026	21.88	22.12	21.04	21.08	21.08	-3.66%	102,265,100
Apr 15, 2026	23.14	23.34	21.86	21.88	21.88	-4.87%	114,020,600
Apr 14, 2026	23.24	24.12	22.58	23.00	23.00	-1.03%	145,088,200
Apr 13, 2026	25.50	25.50	23.12	23.24	23.24	-8.93%	383,243,900
Apr 10, 2026	25.52	25.52	25.52	25.52	25.52	10.00%	32,739,820