IST:AGHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	27.20	27.30	26.60	26.80	26.80	-1.47%	5,244,813
Sep 2, 2025	28.94	28.96	26.38	27.20	27.20	-5.56%	13,055,342
Sep 1, 2025	28.80	28.98	28.70	28.80	28.80	0.35%	4,650,260
Aug 29, 2025	29.16	29.26	28.54	28.70	28.70	-1.51%	4,501,707
Aug 28, 2025	29.52	29.68	29.04	29.14	29.14	-0.61%	7,304,423
Aug 27, 2025	29.38	29.58	28.70	29.32	29.32	0.07%	8,443,561
Aug 26, 2025	29.38	29.78	29.10	29.30	29.30	-0.41%	10,160,352
Aug 25, 2025	29.70	29.86	29.24	29.42	29.42	-	7,312,247
Aug 22, 2025	29.76	29.88	29.14	29.42	29.42	-1.01%	7,375,625
Aug 21, 2025	30.18	30.20	29.72	29.72	29.72	-0.07%	6,748,631
Aug 20, 2025	29.26	29.82	29.02	29.74	29.74	2.13%	7,196,065
Aug 19, 2025	29.10	29.34	28.82	29.12	29.12	0.69%	5,479,465
Aug 18, 2025	29.44	29.62	28.76	28.92	28.92	-1.43%	4,840,771
Aug 15, 2025	28.60	29.84	28.12	29.34	29.34	0.82%	10,224,226
Aug 14, 2025	29.70	29.78	29.02	29.10	29.10	-1.69%	5,261,141
Aug 13, 2025	30.36	30.36	29.46	29.60	29.60	-2.05%	7,339,837
Aug 12, 2025	30.60	30.62	29.96	30.22	30.22	-1.05%	6,609,697
Aug 11, 2025	31.10	31.28	30.50	30.54	30.54	0.20%	6,818,055
Aug 8, 2025	30.40	31.10	30.20	30.48	30.48	-0.52%	8,920,008
Aug 7, 2025	30.00	31.74	30.00	30.64	30.64	2.68%	14,767,354
Aug 6, 2025	29.78	30.50	29.50	29.84	29.84	0.81%	13,713,874
Aug 5, 2025	29.00	29.75	28.88	29.60	29.60	3.03%	13,646,820
Aug 4, 2025	29.20	29.30	28.73	28.73	28.73	-0.35%	79,169,800
Aug 1, 2025	28.40	29.60	28.40	28.83	28.83	2.96%	153,125,800
Jul 31, 2025	28.00	28.30	27.78	28.00	28.00	0.18%	50,989,600
Jul 30, 2025	27.88	28.28	27.73	27.95	27.95	0.25%	92,883,700
Jul 29, 2025	28.00	28.15	27.60	27.88	27.88	-0.07%	35,846,900
Jul 28, 2025	27.90	28.38	27.85	27.90	27.90	0.54%	81,755,800
Jul 25, 2025	28.08	28.10	27.25	27.75	27.75	-0.72%	59,529,200
Jul 24, 2025	27.98	28.30	27.68	27.95	27.95	0.54%	64,388,800
Jul 23, 2025	27.95	28.23	27.70	27.80	27.80	-0.11%	45,424,600
Jul 22, 2025	28.18	28.75	27.75	27.83	27.83	-0.54%	67,904,100
Jul 21, 2025	27.15	28.35	27.10	27.98	27.98	3.25%	113,557,600
Jul 18, 2025	26.80	27.23	26.40	27.10	27.10	1.01%	66,740,800
Jul 17, 2025	26.00	26.83	26.00	26.83	26.83	3.87%	36,960,800
Jul 16, 2025	26.60	26.83	25.63	25.83	25.83	-2.89%	43,069,500
Jul 14, 2025	27.35	27.48	26.60	26.60	26.60	-2.74%	41,677,200
Jul 11, 2025	27.58	27.75	27.03	27.35	27.35	0.18%	38,724,400
Jul 10, 2025	27.10	27.63	27.08	27.30	27.30	1.49%	47,914,900
Jul 9, 2025	26.85	27.33	26.58	26.90	26.90	0.19%	59,700,200
Jul 8, 2025	26.75	27.08	26.03	26.85	26.85	0.75%	45,818,800
Jul 7, 2025	27.28	27.30	26.43	26.65	26.65	-3.72%	42,110,400
Jul 4, 2025	27.70	27.88	27.23	27.68	27.68	0.29%	42,136,700
Jul 3, 2025	27.50	28.40	27.23	27.60	27.60	1.36%	84,334,600
Jul 2, 2025	26.90	28.20	26.85	27.23	27.23	1.99%	81,864,200
Jul 1, 2025	26.00	27.43	25.50	26.70	26.70	2.69%	96,389,500
Jun 30, 2025	24.55	26.20	24.51	26.00	26.00	6.08%	80,081,700
Jun 27, 2025	24.42	24.67	24.21	24.51	24.51	0.45%	40,036,500
Jun 26, 2025	24.80	25.00	24.40	24.40	24.40	-1.61%	34,802,300
Jun 25, 2025	25.08	25.10	24.70	24.80	24.80	-0.72%	36,272,300