IST:ADGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	55.60	55.60	53.60	53.65	53.65	-3.25%	471,849
Jun 25, 2026	56.10	57.55	54.50	55.45	55.45	-0.98%	456,540
Jun 24, 2026	55.30	58.35	54.55	56.00	56.00	1.27%	1,098,754
Jun 23, 2026	56.00	56.20	54.00	55.30	55.30	-0.98%	554,791
Jun 22, 2026	56.40	56.60	55.50	55.85	55.85	-1.06%	597,524
Jun 19, 2026	55.95	56.75	55.00	56.45	56.45	0.80%	813,476
Jun 18, 2026	54.65	56.70	54.65	56.00	56.00	2.28%	975,259
Jun 17, 2026	55.40	55.40	53.50	54.75	54.75	-0.64%	1,074,538
Jun 16, 2026	55.70	56.25	54.05	55.10	55.10	0.18%	1,157,109
Jun 15, 2026	54.00	55.25	53.45	55.00	55.00	3.00%	1,042,615
Jun 12, 2026	51.60	54.50	51.50	53.40	53.40	4.50%	879,224
Jun 11, 2026	52.00	53.00	50.85	51.10	51.10	-1.54%	872,601
Jun 10, 2026	52.95	52.95	51.45	51.90	51.90	-1.52%	613,487
Jun 9, 2026	53.40	53.90	51.90	52.70	52.70	-1.68%	599,713
Jun 8, 2026	53.50	54.35	52.65	53.60	53.60	-1.11%	985,585
Jun 5, 2026	56.00	56.15	53.75	54.20	54.20	-3.21%	998,440
Jun 4, 2026	56.30	56.85	55.50	56.00	56.00	-	640,524
Jun 3, 2026	57.90	57.95	55.25	56.00	56.00	-3.28%	1,122,386
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