IST:ADESE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.84	0.84	0.83	0.84	-	1.20%	11,252,075
Sep 3, 2026	0.85	0.86	0.83	0.83	0.83	-2.35%	92,083,716
Sep 2, 2026	0.85	0.86	0.83	0.85	0.85	-	115,755,734
Sep 1, 2026	0.86	0.86	0.84	0.85	0.85	-	71,821,401
Aug 31, 2026	0.88	0.89	0.85	0.85	0.85	-2.30%	139,140,045
Aug 28, 2026	0.87	0.89	0.85	0.87	0.87	1.16%	150,805,849
Aug 27, 2026	0.86	0.87	0.85	0.86	0.86	-	72,645,082
Aug 26, 2026	0.85	0.87	0.85	0.86	0.86	1.18%	74,473,310
Aug 25, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	59,715,890
Aug 24, 2026	0.88	0.89	0.86	0.86	0.86	-1.15%	159,990,706
Aug 21, 2026	0.88	0.88	0.86	0.87	0.87	-	168,315,669
Aug 20, 2026	0.87	0.92	0.87	0.87	0.87	-1.14%	238,713,133
Aug 19, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	73,625,480
Aug 18, 2026	0.91	0.92	0.87	0.87	0.87	-4.40%	141,939,432
Aug 17, 2026	0.87	0.92	0.86	0.91	0.91	5.81%	239,481,620
Aug 14, 2026	0.87	0.89	0.86	0.86	0.86	-1.15%	88,750,137
Aug 13, 2026	0.87	0.88	0.86	0.87	0.87	-	100,866,213
Aug 12, 2026	0.85	0.91	0.84	0.87	0.87	2.35%	312,273,998
Aug 11, 2026	0.84	0.85	0.83	0.85	0.85	1.19%	97,690,214
Aug 10, 2026	0.85	0.87	0.84	0.84	0.84	-1.18%	95,244,839
Aug 7, 2026	0.85	0.86	0.84	0.85	0.85	-	61,391,469
Aug 6, 2026	0.85	0.86	0.84	0.85	0.85	-	56,211,089
Aug 5, 2026	0.86	0.87	0.85	0.85	0.85	-2.30%	45,425,450
Aug 4, 2026	0.84	0.87	0.84	0.87	0.87	3.57%	91,852,156
Aug 3, 2026	0.87	0.88	0.84	0.84	0.84	-3.45%	77,876,162
Jul 31, 2026	0.84	0.87	0.84	0.87	0.87	3.57%	172,566,210
Jul 30, 2026	0.86	0.87	0.83	0.84	0.84	-2.33%	98,979,615
Jul 29, 2026	0.88	0.88	0.85	0.86	0.86	-2.27%	117,032,752
Jul 28, 2026	0.89	0.90	0.86	0.88	0.88	-	166,787,889
Jul 27, 2026	0.92	0.93	0.88	0.88	0.88	-3.30%	154,628,700
Jul 24, 2026	0.93	0.94	0.91	0.91	0.91	-2.15%	95,828,942
Jul 23, 2026	0.91	0.95	0.91	0.93	0.93	1.09%	171,890,582
Jul 22, 2026	0.91	0.92	0.90	0.92	0.92	1.10%	105,528,755
Jul 21, 2026	0.92	0.93	0.90	0.91	0.91	-1.09%	129,225,152
Jul 20, 2026	0.92	0.94	0.91	0.92	0.92	-	182,926,501
Jul 17, 2026	0.93	0.94	0.91	0.92	0.92	-1.08%	154,664,646
Jul 16, 2026	0.91	0.94	0.91	0.93	0.93	2.20%	94,406,239
Jul 14, 2026	0.90	0.95	0.90	0.91	0.91	1.11%	162,030,037
Jul 13, 2026	0.92	0.92	0.89	0.90	0.90	-2.17%	111,768,832
Jul 10, 2026	0.92	0.93	0.91	0.92	0.92	1.10%	58,676,858
Jul 9, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	106,347,413
Jul 8, 2026	0.93	0.94	0.92	0.92	0.92	-1.08%	104,932,241
Jul 7, 2026	0.94	0.95	0.93	0.93	0.93	-1.06%	62,983,214
Jul 6, 2026	0.96	0.97	0.94	0.94	0.94	-2.08%	139,823,886
Jul 3, 2026	0.96	0.97	0.95	0.96	0.96	-	150,278,083
Jul 2, 2026	0.97	0.98	0.96	0.96	0.96	-1.03%	104,973,077
Jul 1, 2026	0.97	0.99	0.97	0.97	0.97	-	146,634,125
Jun 30, 2026	0.99	1.00	0.96	0.97	0.97	-2.02%	201,293,922
Jun 29, 2026	1.00	1.01	0.99	0.99	0.99	-1.00%	85,316,519
Jun 26, 2026	1.00	1.02	0.99	1.00	1.00	1.01%	238,570,750