IST:ADGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	55.85	58.10	55.55	57.90	57.90	3.67%	1,390,339
Jun 1, 2026	57.10	58.15	55.30	55.85	55.85	-1.33%	1,059,607
May 26, 2026	57.80	58.10	55.40	56.60	56.60	-2.33%	863,110
May 25, 2026	56.60	58.85	56.60	57.95	57.95	0.61%	761,066
May 22, 2026	50.00	58.50	50.00	57.60	57.60	8.27%	2,043,346
May 21, 2026	58.45	59.25	53.00	53.20	53.20	-8.28%	1,348,227
May 20, 2026	57.60	59.00	57.00	58.00	58.00	0.69%	1,092,216
May 18, 2026	58.30	59.00	57.60	57.60	57.60	-1.29%	800,301
May 15, 2026	59.40	59.95	58.30	58.35	58.35	-1.10%	961,895
May 14, 2026	59.80	60.35	59.00	59.00	59.00	-0.34%	1,190,348
May 13, 2026	60.90	61.95	58.45	59.20	59.20	-2.47%	1,336,552
May 12, 2026	60.60	61.60	59.20	60.70	60.70	0.17%	1,408,449
May 11, 2026	62.50	63.00	60.00	60.60	60.60	-2.26%	1,548,738
May 8, 2026	61.95	63.00	61.25	62.00	62.00	-0.48%	1,084,404
May 7, 2026	60.00	65.10	59.15	62.30	62.30	3.15%	3,173,883
May 6, 2026	59.95	61.30	59.70	60.40	60.40	1.00%	1,062,657
May 5, 2026	59.00	60.80	58.60	59.80	59.80	1.61%	1,321,374
May 4, 2026	59.80	60.70	56.85	58.85	58.85	-1.42%	2,379,079
Apr 30, 2026	60.00	60.00	58.05	59.70	59.70	-0.50%	1,713,464
Apr 29, 2026	60.30	61.35	59.55	60.00	60.00	-	619,204
Apr 28, 2026	61.00	61.90	59.20	60.00	60.00	-1.32%	759,996
Apr 27, 2026	59.00	61.60	58.80	60.80	60.80	3.93%	1,619,126
Apr 24, 2026	58.90	59.25	58.30	58.50	58.50	-0.76%	684,374
Apr 22, 2026	58.55	59.75	58.00	58.95	58.95	0.77%	903,031
Apr 21, 2026	60.10	60.80	58.50	58.50	58.50	-2.66%	819,498
Apr 20, 2026	60.20	60.85	59.35	60.10	60.10	-0.33%	565,833
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