IST:ADGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	50.00	53.85	49.60	53.10	53.10	-1.58%	1,226,620
Feb 27, 2026	53.25	57.50	53.05	53.95	53.95	1.03%	2,806,771
Feb 26, 2026	51.45	53.95	49.88	53.40	53.40	3.79%	10,604,460
Feb 25, 2026	55.05	57.20	50.35	51.45	51.45	-4.72%	26,285,030
Feb 24, 2026	55.80	55.80	53.35	54.00	54.00	-3.23%	1,449,295
Feb 23, 2026	59.45	59.50	55.50	55.80	55.80	-2.96%	2,087,303
Feb 20, 2026	55.00	59.00	54.95	57.50	57.50	3.51%	1,306,488
Feb 19, 2026	60.30	60.65	55.45	55.55	55.55	-7.88%	2,573,604
Feb 18, 2026	62.45	63.70	60.05	60.30	60.30	-3.44%	2,191,826
Feb 17, 2026	64.70	64.70	61.55	62.45	62.45	-1.26%	2,236,826
Feb 16, 2026	62.75	65.00	62.75	63.25	63.25	0.80%	2,411,283
Feb 13, 2026	63.50	64.45	62.20	62.75	62.75	0.32%	2,139,782
Feb 12, 2026	63.10	65.30	62.55	62.55	62.55	-1.26%	1,124,622
Feb 11, 2026	64.80	66.25	61.85	63.35	63.35	1.44%	3,020,073
Feb 10, 2026	63.60	64.30	62.00	62.45	62.45	-1.81%	973,120
Feb 9, 2026	62.20	64.60	62.20	63.60	63.60	2.33%	669,686
Feb 6, 2026	65.10	66.00	62.00	62.15	62.15	-4.46%	1,141,119
Feb 5, 2026	63.50	65.05	61.50	65.05	65.05	2.93%	1,144,264
Feb 4, 2026	65.20	65.20	61.95	63.20	63.20	-2.77%	851,550
Feb 3, 2026	66.95	67.25	63.90	65.00	65.00	-2.91%	995,156
Feb 2, 2026	64.20	68.40	64.20	66.95	66.95	-1.03%	817,119
Jan 30, 2026	68.05	69.15	67.15	67.65	67.65	-0.66%	800,354
Jan 29, 2026	70.00	71.35	67.75	68.10	68.10	-2.08%	1,534,104
Jan 28, 2026	70.00	71.75	69.15	69.55	69.55	-0.57%	1,102,054
Jan 27, 2026	71.00	72.00	69.95	69.95	69.95	-1.48%	985,244
Jan 26, 2026	66.40	72.50	65.40	71.00	71.00	7.25%	2,245,996
Jan 23, 2026	66.15	68.15	65.80	66.20	66.20	0.38%	1,321,988
Jan 22, 2026	64.60	66.55	64.00	65.95	65.95	2.09%	1,162,519
Jan 21, 2026	64.65	66.80	64.10	64.60	64.60	-0.39%	1,126,591
Jan 20, 2026	66.70	69.20	64.75	64.85	64.85	-2.77%	1,805,566
Jan 19, 2026	64.65	67.10	64.00	66.70	66.70	3.25%	1,667,539
Jan 16, 2026	64.35	68.00	63.70	64.60	64.60	0.39%	2,583,702
Jan 15, 2026	59.55	66.05	58.90	64.35	64.35	6.01%	4,463,654
Jan 14, 2026	55.20	60.70	54.00	60.70	60.70	9.96%	4,606,205
Jan 13, 2026	54.90	56.70	54.00	55.20	55.20	0.36%	1,754,706
Jan 12, 2026	55.75	58.90	53.95	55.00	55.00	-1.35%	3,369,445
Jan 9, 2026	51.20	55.75	51.10	55.75	55.75	9.96%	3,155,281
Jan 8, 2026	50.20	51.55	48.92	50.70	50.70	1.10%	1,430,752
Jan 7, 2026	49.80	53.00	47.34	50.15	50.15	0.70%	3,102,394
Jan 6, 2026	47.88	50.50	47.86	49.80	49.80	4.18%	1,950,602
Jan 5, 2026	44.80	49.00	44.26	47.80	47.80	6.55%	2,116,647
Jan 2, 2026	44.02	44.92	44.00	44.86	44.86	2.00%	602,709
Dec 31, 2025	44.54	44.76	43.90	43.98	43.98	-1.26%	505,802
Dec 30, 2025	44.90	45.28	43.84	44.54	44.54	-0.49%	537,956
Dec 29, 2025	45.48	45.94	44.52	44.76	44.76	-1.58%	603,546
Dec 26, 2025	45.46	45.94	44.50	45.48	45.48	0.09%	897,317
Dec 25, 2025	46.14	46.84	44.96	45.44	45.44	-1.52%	529,737
Dec 24, 2025	44.86	46.16	44.38	46.14	46.14	2.67%	856,888
Dec 23, 2025	45.42	45.86	44.62	44.94	44.94	-0.84%	476,493
Dec 22, 2025	45.70	46.46	45.16	45.32	45.32	-0.83%	915,086