IST:AAGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.48	16.65	15.33	16.01	16.01	3.49%	48,344,680
Jun 25, 2026	16.05	16.10	15.40	15.47	15.47	-3.25%	14,623,931
Jun 24, 2026	16.65	16.70	15.93	15.99	15.99	-3.73%	11,308,305
Jun 23, 2026	16.89	16.90	16.55	16.61	16.61	-1.72%	9,901,644
Jun 22, 2026	16.98	17.12	16.88	16.90	16.90	-0.29%	9,687,212
Jun 19, 2026	17.09	17.10	16.95	16.95	16.95	-1.05%	9,173,882
Jun 18, 2026	17.09	17.38	17.06	17.13	17.13	0.35%	10,134,970
Jun 17, 2026	17.45	17.46	17.02	17.07	17.07	-0.59%	8,766,182
Jun 16, 2026	17.84	17.84	17.38	17.60	17.17	-0.23%	14,648,940
Jun 15, 2026	17.42	17.86	17.40	17.64	17.21	2.86%	20,456,670
Jun 12, 2026	17.31	17.44	17.08	17.15	16.73	0.23%	14,401,800
Jun 11, 2026	17.26	17.61	17.00	17.11	16.69	-0.29%	17,529,110
Jun 10, 2026	16.93	17.77	16.91	17.16	16.74	1.36%	30,379,160
Jun 9, 2026	17.20	17.32	16.93	16.93	16.52	-1.11%	9,433,556
Jun 8, 2026	17.13	17.26	17.08	17.12	16.70	-1.33%	9,728,874
Jun 5, 2026	17.65	17.72	17.33	17.35	16.93	-1.53%	8,805,994
Jun 4, 2026	17.85	17.95	17.54	17.62	17.19	-0.73%	10,035,740
Jun 3, 2026	18.07	18.23	17.73	17.75	17.32	-1.39%	17,927,530
Jun 2, 2026	18.01	18.11	17.88	18.00	17.56	0.90%	14,712,300
Jun 1, 2026	17.72	18.24	17.72	17.84	17.41	0.96%	19,983,480
May 26, 2026	17.90	17.97	17.56	17.67	17.24	-1.72%	5,726,950
May 25, 2026	17.52	18.30	17.37	17.98	17.54	3.33%	30,178,080
May 22, 2026	16.69	17.65	16.60	17.40	16.98	3.51%	28,340,540
May 21, 2026	18.37	18.49	16.81	16.81	16.40	-8.39%	15,835,800
May 20, 2026	18.62	18.69	18.30	18.35	17.90	-0.97%	17,333,570
May 18, 2026	18.52	19.00	18.45	18.53	18.08	0.11%	23,835,490
May 15, 2026	18.89	19.09	18.50	18.51	18.06	-2.06%	18,562,210
May 14, 2026	18.63	19.14	18.63	18.90	18.44	1.94%	26,001,760
May 13, 2026	18.99	19.22	18.51	18.54	18.09	-2.01%	28,366,580
May 12, 2026	19.48	19.50	18.89	18.92	18.46	-2.57%	25,578,190
May 11, 2026	19.75	19.99	19.40	19.42	18.95	-1.47%	43,031,660
May 8, 2026	20.68	21.56	19.71	19.71	19.23	-4.78%	149,842,000
May 7, 2026	19.00	20.70	18.68	20.70	20.20	9.52%	151,865,300
May 6, 2026	18.42	19.22	18.42	18.90	18.44	2.89%	56,824,390
May 5, 2026	18.77	18.82	18.32	18.37	17.92	-1.13%	30,516,450
May 4, 2026	19.02	19.32	18.58	18.58	18.13	-2.26%	26,861,760
Apr 30, 2026	19.11	19.28	18.96	19.01	18.55	-0.31%	24,347,900
Apr 29, 2026	19.20	19.70	19.07	19.07	18.61	-0.31%	35,200,720
Apr 28, 2026	19.16	19.85	18.86	19.13	18.66	-0.16%	69,321,620
Apr 27, 2026	19.56	19.80	19.10	19.16	18.69	-1.94%	39,627,330
Apr 24, 2026	18.98	20.46	18.66	19.54	19.06	2.90%	108,208,600
Apr 22, 2026	19.98	20.10	18.99	18.99	18.53	-4.95%	56,291,740
Apr 21, 2026	20.60	20.94	19.98	19.98	19.49	-2.92%	66,962,820
Apr 20, 2026	21.08	21.24	20.58	20.58	20.08	-2.56%	48,294,630
Apr 17, 2026	21.08	21.48	20.66	21.12	20.61	0.19%	73,579,250
Apr 16, 2026	21.88	22.12	21.04	21.08	20.57	-3.66%	102,265,100
Apr 15, 2026	23.14	23.34	21.86	21.88	21.35	-4.87%	114,020,600
Apr 14, 2026	23.24	24.12	22.58	23.00	22.44	-1.03%	145,088,200
Apr 13, 2026	25.50	25.50	23.12	23.24	22.67	-8.93%	383,243,900
Apr 10, 2026	25.52	25.52	25.52	25.52	24.90	10.00%	32,739,820