IST:ADGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	47.20	47.62	45.94	46.10	46.10	-2.54%	532,496
Nov 27, 2025	48.98	49.26	46.56	47.30	47.30	-3.71%	1,058,564
Nov 26, 2025	50.00	51.75	48.84	49.12	49.12	0.24%	2,329,143
Nov 25, 2025	47.28	50.35	47.28	49.00	49.00	3.64%	1,493,303
Nov 24, 2025	45.68	48.16	43.50	47.28	47.28	3.59%	805,177
Nov 21, 2025	46.22	46.46	45.46	45.64	45.64	-1.13%	467,085
Nov 20, 2025	46.50	46.84	45.82	46.16	46.16	-0.52%	305,170
Nov 19, 2025	46.66	47.64	45.22	46.40	46.40	-0.26%	1,065,662
Nov 18, 2025	48.36	48.60	46.52	46.52	46.52	-3.80%	326,564
Nov 17, 2025	45.34	49.10	44.08	48.36	48.36	6.66%	1,358,432
Nov 14, 2025	46.24	46.88	45.34	45.34	45.34	-2.91%	539,935
Nov 13, 2025	45.82	47.60	45.82	46.70	46.70	0.91%	629,381
Nov 12, 2025	46.46	47.88	46.12	46.28	46.28	-0.52%	591,060
Nov 11, 2025	49.32	49.32	44.56	46.52	46.52	-4.08%	677,620
Nov 10, 2025	50.00	50.60	48.50	48.50	48.50	-2.84%	809,463
Nov 7, 2025	52.05	52.05	49.84	49.92	49.92	-2.97%	882,445
Nov 6, 2025	50.80	52.15	50.15	51.45	51.45	1.28%	554,523
Nov 5, 2025	51.50	51.95	50.40	50.80	50.80	-1.07%	849,726
Nov 4, 2025	53.15	53.15	51.30	51.35	51.35	-2.10%	1,036,541
Nov 3, 2025	51.30	53.20	49.92	52.45	52.45	3.45%	2,374,063
Oct 31, 2025	51.35	54.55	49.94	50.70	50.70	-1.27%	2,438,498
Oct 30, 2025	47.74	51.80	45.36	51.35	51.35	7.56%	1,542,112
Oct 28, 2025	48.26	48.86	47.74	47.74	47.74	-0.91%	165,036
Oct 27, 2025	48.54	49.40	47.84	48.18	48.18	-0.66%	569,884
Oct 24, 2025	47.10	48.84	47.06	48.50	48.50	2.62%	828,990
Oct 23, 2025	47.14	47.66	46.72	47.26	47.26	0.21%	1,044,593
Oct 22, 2025	47.00	48.16	46.78	47.16	47.16	-0.08%	786,400