IST:ADGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	53.65	56.25	53.50	53.85	53.85	-0.28%	1,560,892
Sep 24, 2026	56.55	58.60	53.75	54.00	54.00	-5.10%	2,246,750
Sep 23, 2026	51.00	56.90	51.00	56.90	56.90	9.95%	1,808,811
Sep 22, 2026	49.36	52.25	49.18	51.75	51.75	4.80%	1,270,752
Sep 21, 2026	49.00	50.30	44.24	49.38	49.38	0.49%	2,814,963
Sep 18, 2026	49.60	49.86	47.82	49.14	49.14	-0.77%	1,168,579
Sep 17, 2026	53.00	53.90	49.52	49.52	49.52	-8.21%	1,308,911
Sep 16, 2026	56.35	58.15	50.90	53.95	53.95	-4.60%	2,564,466
Sep 15, 2026	59.00	59.50	56.55	56.55	56.55	-4.56%	749,437
Sep 14, 2026	59.95	60.95	58.20	59.25	59.25	-1.09%	585,991
Sep 11, 2026	60.00	60.25	59.35	59.90	59.90	-0.17%	553,087
Sep 10, 2026	59.05	60.95	56.10	60.00	60.00	1.69%	1,281,803
Sep 9, 2026	59.25	60.40	58.90	59.00	59.00	-0.42%	833,397
Sep 8, 2026	59.00	60.00	58.90	59.25	59.25	-0.67%	719,643
Sep 7, 2026	56.90	60.00	56.75	59.65	59.65	3.56%	1,262,334
Sep 4, 2026	57.00	58.00	56.40	57.60	57.60	1.05%	894,445
Sep 3, 2026	59.00	59.00	55.50	57.00	57.00	-2.90%	1,275,911
Sep 2, 2026	58.30	60.25	57.65	58.70	58.70	0.69%	961,564
Sep 1, 2026	57.85	59.20	57.00	58.30	58.30	0.78%	696,125
Aug 31, 2026	60.55	60.80	55.20	57.85	57.85	-4.46%	1,440,698
Aug 28, 2026	60.35	61.50	58.20	60.55	60.55	0.33%	1,365,686
Aug 27, 2026	61.00	62.60	60.00	60.35	60.35	-0.66%	861,113
Aug 26, 2026	62.20	63.00	60.00	60.75	60.75	-3.03%	748,719
Aug 25, 2026	64.30	65.85	62.05	62.65	62.65	-3.39%	707,133
Aug 24, 2026	63.85	65.50	63.45	64.85	64.85	1.57%	914,483
Aug 21, 2026	63.90	64.55	62.65	63.85	63.85	0.08%	792,136
Aug 20, 2026	59.80	65.20	59.60	63.80	63.80	6.78%	2,331,048
Aug 19, 2026	55.70	60.30	55.10	59.75	59.75	7.27%	1,461,360
Aug 18, 2026	59.35	59.45	55.70	55.70	55.70	-5.91%	1,052,678
Aug 17, 2026	54.80	59.75	54.60	59.20	59.20	8.03%	1,614,538
Aug 14, 2026	51.60	55.15	51.40	54.80	54.80	6.30%	1,017,316
Aug 13, 2026	51.90	53.25	51.10	51.55	51.55	-0.87%	720,742
Aug 12, 2026	53.25	53.75	51.55	52.00	52.00	-2.44%	385,209
Aug 11, 2026	54.05	54.95	52.85	53.30	53.30	-1.39%	612,463
Aug 10, 2026	54.95	56.85	52.30	54.05	54.05	-1.73%	527,372
Aug 7, 2026	56.55	57.05	54.60	55.00	55.00	-2.48%	653,029
Aug 6, 2026	54.10	58.20	54.10	56.40	56.40	2.45%	935,556
Aug 5, 2026	52.30	56.25	52.30	55.05	55.05	5.26%	2,149,816
Aug 4, 2026	47.56	52.30	46.50	52.30	52.30	9.97%	1,980,860
Aug 3, 2026	48.50	48.90	47.24	47.56	47.56	-1.98%	331,976
Jul 31, 2026	48.30	48.96	47.50	48.52	48.52	0.83%	539,333
Jul 30, 2026	49.98	51.80	47.78	48.12	48.12	-3.49%	1,111,910
Jul 29, 2026	49.50	50.65	49.14	49.86	49.86	-0.28%	634,907
Jul 28, 2026	50.70	50.70	49.50	50.00	50.00	-0.50%	600,593
Jul 27, 2026	52.60	53.05	50.00	50.25	50.25	-4.47%	696,980
Jul 24, 2026	53.30	53.30	51.60	52.60	52.60	-0.75%	397,563
Jul 23, 2026	52.10	53.25	52.00	53.00	53.00	1.73%	453,916
Jul 22, 2026	50.95	52.95	50.85	52.10	52.10	2.26%	731,286
Jul 21, 2026	51.05	52.00	50.45	50.95	50.95	-0.10%	522,983
Jul 20, 2026	49.88	51.40	49.44	51.00	51.00	2.00%	661,742