IST:ADGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 21, 2025	46.96	48.16	46.14	47.20	47.20	0.51%	673,748
Oct 20, 2025	44.98	47.74	43.74	46.96	46.96	4.82%	1,438,525
Oct 17, 2025	46.50	46.92	44.50	44.80	44.80	-4.60%	1,326,274
Oct 16, 2025	46.40	48.78	46.40	46.96	46.96	-2.13%	1,236,585
Oct 15, 2025	49.06	49.48	47.46	47.98	47.98	-2.12%	1,030,721
Oct 14, 2025	50.70	51.40	49.02	49.02	49.02	-2.74%	738,486
Oct 13, 2025	50.05	52.00	48.88	50.40	50.40	0.30%	1,180,472
Oct 10, 2025	51.90	52.25	50.20	50.25	50.25	-3.18%	1,063,729
Oct 9, 2025	48.40	52.90	48.38	51.90	51.90	7.45%	1,507,509
Oct 8, 2025	50.60	51.65	48.08	48.30	48.30	-4.55%	1,470,170
Oct 7, 2025	48.64	51.65	48.64	50.60	50.60	4.07%	930,235
Oct 6, 2025	49.54	50.10	48.62	48.62	48.62	-1.82%	559,299
Oct 3, 2025	51.50	53.00	48.84	49.52	49.52	-3.47%	1,414,817
Oct 2, 2025	50.05	54.70	50.00	51.30	51.30	2.93%	1,629,044
Oct 1, 2025	49.50	51.15	48.52	49.84	49.84	0.69%	906,233
Sep 30, 2025	50.20	51.20	48.96	49.50	49.50	-1.20%	811,309
Sep 29, 2025	52.60	53.25	50.10	50.10	50.10	-4.75%	959,817
Sep 26, 2025	53.90	54.40	52.50	52.60	52.60	-2.23%	575,713