IST:ADGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	45.72	45.96	45.08	45.70	45.70	-0.04%	321,646
Dec 18, 2025	45.52	46.70	45.42	45.72	45.72	0.70%	676,748
Dec 17, 2025	47.08	47.94	45.40	45.40	45.40	-3.16%	1,150,299
Dec 16, 2025	45.80	49.26	45.52	46.88	46.88	2.36%	1,990,932
Dec 15, 2025	46.34	47.82	45.66	45.80	45.80	-0.52%	700,332
Dec 12, 2025	46.88	47.14	46.04	46.04	46.04	-1.79%	324,854
Dec 11, 2025	44.80	47.16	44.80	46.88	46.88	4.64%	773,546
Dec 10, 2025	46.04	46.46	44.74	44.80	44.80	-2.69%	452,622
Dec 9, 2025	44.50	46.30	44.50	46.04	46.04	3.46%	450,297
Dec 8, 2025	45.00	46.20	44.50	44.50	44.50	-0.89%	591,533
Dec 5, 2025	45.28	45.70	44.42	44.90	44.90	-0.84%	617,897
Dec 4, 2025	45.80	46.86	45.28	45.28	45.28	-1.57%	435,393
Dec 3, 2025	46.40	47.18	45.84	46.00	46.00	-0.65%	924,503
Dec 2, 2025	47.20	47.58	46.28	46.30	46.30	-1.82%	365,454
Dec 1, 2025	46.14	48.30	46.14	47.16	47.16	2.30%	718,442