IST:ADGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	59.50	60.50	58.55	60.30	60.30	1.34%	1,116,955
Apr 16, 2026	59.05	60.10	58.25	59.50	59.50	1.80%	1,056,578
Apr 15, 2026	60.45	60.45	58.15	58.45	58.45	-2.58%	755,176
Apr 14, 2026	62.10	63.45	59.65	60.00	60.00	-2.76%	1,171,735
Apr 13, 2026	60.40	62.20	59.25	61.70	61.70	1.98%	1,830,644
Apr 10, 2026	58.90	61.35	57.60	60.50	60.50	2.80%	1,757,326
Apr 9, 2026	58.10	60.20	57.90	58.85	58.85	1.47%	1,560,980
Apr 8, 2026	58.00	58.45	56.10	58.00	58.00	4.50%	902,907
Apr 7, 2026	58.50	58.65	55.50	55.50	55.50	-4.88%	676,238
Apr 6, 2026	59.20	59.60	58.05	58.35	58.35	-1.10%	664,037
Apr 3, 2026	60.25	62.00	58.45	59.00	59.00	-1.34%	1,062,165
Apr 2, 2026	57.40	60.25	54.55	59.80	59.80	4.18%	1,302,348
Apr 1, 2026	57.00	57.90	56.35	57.40	57.40	0.88%	532,594
Mar 31, 2026	55.00	57.45	54.10	56.90	56.90	3.64%	1,025,968
Mar 30, 2026	56.50	56.70	54.05	54.90	54.90	-2.83%	703,281
Mar 27, 2026	58.50	58.65	55.70	56.50	56.50	-2.50%	1,314,767
Mar 26, 2026	58.40	58.80	57.15	57.95	57.95	0.17%	1,085,976
Mar 25, 2026	57.95	58.65	56.15	57.85	57.85	-0.17%	1,044,924
Mar 24, 2026	59.45	60.75	57.00	57.95	57.95	-2.77%	1,557,262
Mar 23, 2026	59.00	60.20	57.00	59.60	59.60	1.02%	1,049,161
Mar 19, 2026	57.05	59.00	57.05	59.00	59.00	2.43%	212,965
Mar 18, 2026	58.45	58.95	57.15	57.60	57.60	-	1,138,244
Mar 17, 2026	55.15	57.95	55.00	57.60	57.60	5.79%	1,453,070
Mar 16, 2026	51.90	55.40	51.70	54.45	54.45	5.83%	1,873,381
Mar 13, 2026	51.95	52.60	50.65	51.45	51.45	-0.87%	1,950,181
Mar 12, 2026	51.85	52.55	49.30	51.90	51.90	-	678,924
Mar 11, 2026	53.00	53.95	50.80	51.90	51.90	-2.44%	724,825
Mar 10, 2026	50.65	54.00	50.65	53.20	53.20	6.29%	1,543,738
Mar 9, 2026	51.75	51.75	49.60	50.05	50.05	-3.47%	568,914
Mar 6, 2026	52.85	52.85	50.00	51.85	51.85	-0.38%	745,997
Mar 5, 2026	52.50	54.10	52.00	52.05	52.05	-	784,091
Mar 4, 2026	51.15	52.90	51.00	52.05	52.05	1.76%	2,047,390
Mar 3, 2026	53.10	53.10	51.15	51.15	51.15	-3.67%	878,036
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