IST:AHGAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	31.18	31.46	30.16	30.16	30.16	-3.27%	4,398,939
Sep 26, 2025	31.90	32.00	30.84	31.18	31.18	-1.14%	3,481,409
Sep 25, 2025	31.08	32.00	30.56	31.54	31.54	1.48%	3,585,206
Sep 24, 2025	32.32	32.58	30.90	31.08	31.08	-3.84%	4,068,574
Sep 23, 2025	33.22	33.22	31.62	32.32	32.32	-2.94%	3,915,298
Sep 22, 2025	32.84	33.50	32.84	33.30	33.30	2.02%	2,674,381
Sep 19, 2025	33.16	33.40	32.04	32.64	32.64	-1.57%	3,747,848
Sep 18, 2025	32.50	33.42	32.44	33.16	33.16	2.28%	3,862,458
Sep 17, 2025	33.82	34.00	32.42	32.42	32.42	-4.03%	4,660,938
Sep 16, 2025	34.20	34.40	32.62	33.78	33.78	-2.09%	9,869,669
Sep 15, 2025	32.98	34.58	32.48	34.50	34.50	4.55%	16,185,020
Sep 12, 2025	33.62	33.90	32.88	33.00	33.00	-1.61%	4,424,739
Sep 11, 2025	34.58	35.60	33.54	33.54	33.54	-2.90%	5,580,237
Sep 10, 2025	35.00	35.50	34.46	34.54	34.54	-0.75%	4,415,937
Sep 9, 2025	35.36	35.52	34.52	34.80	34.80	-1.58%	7,432,463
Sep 8, 2025	36.34	36.34	34.70	35.36	35.36	-2.86%	4,172,508
Sep 5, 2025	36.30	36.48	35.96	36.40	36.40	0.83%	5,260,473
Sep 4, 2025	35.72	36.42	35.60	36.10	36.10	1.40%	6,589,888
Sep 3, 2025	35.12	35.80	35.10	35.60	35.60	1.42%	6,643,185
Sep 2, 2025	34.82	35.20	34.20	35.10	35.10	0.98%	5,790,578
Sep 1, 2025	34.22	34.86	34.22	34.76	34.76	1.64%	2,048,655
Aug 29, 2025	33.40	34.30	33.40	34.20	34.20	2.83%	3,169,610
Aug 28, 2025	33.12	34.20	33.04	33.26	33.26	0.42%	4,768,247
Aug 27, 2025	33.64	33.66	32.92	33.12	33.12	-1.60%	3,456,958
Aug 26, 2025	35.60	35.60	32.00	33.66	33.66	-5.18%	11,712,200
Aug 25, 2025	35.82	36.00	34.54	35.50	35.50	-0.78%	13,119,510
Aug 22, 2025	35.60	35.84	35.50	35.78	35.78	0.68%	9,707,358
Aug 21, 2025	35.60	35.80	35.22	35.54	35.54	0.06%	12,396,800
Aug 20, 2025	35.28	35.74	35.02	35.52	35.52	0.68%	8,250,054
Aug 19, 2025	35.34	35.50	35.00	35.28	35.28	-0.17%	2,831,094
Aug 18, 2025	35.10	35.44	34.86	35.34	35.34	0.91%	5,914,824
Aug 15, 2025	34.74	35.16	33.96	35.02	35.02	0.92%	4,479,091
Aug 14, 2025	34.14	35.08	33.70	34.70	34.70	2.06%	6,606,184
Aug 13, 2025	34.80	35.04	33.60	34.00	34.00	-2.19%	4,723,047
Aug 12, 2025	34.40	35.02	34.40	34.76	34.76	0.93%	3,969,234
Aug 11, 2025	33.82	34.86	33.82	34.44	34.44	1.89%	5,143,553
Aug 8, 2025	33.36	34.42	33.20	33.80	33.80	1.38%	7,350,268
Aug 7, 2025	32.98	33.56	32.42	33.34	33.34	0.73%	9,080,433
Aug 6, 2025	30.46	33.16	30.24	33.10	33.10	9.68%	15,372,650
Aug 5, 2025	30.12	30.80	29.96	30.18	30.18	0.47%	7,212,351
Aug 4, 2025	30.08	30.44	29.96	30.04	30.04	0.13%	3,043,335
Aug 1, 2025	29.50	30.30	29.50	30.00	30.00	1.69%	3,752,649
Jul 31, 2025	29.70	30.34	29.32	29.50	29.50	-0.41%	4,174,921
Jul 30, 2025	28.42	30.24	28.34	29.62	29.62	4.44%	5,670,592
Jul 29, 2025	28.84	29.16	28.32	28.36	28.36	-1.53%	4,457,917
Jul 28, 2025	28.28	28.88	28.08	28.80	28.80	1.77%	8,485,412
Jul 25, 2025	28.02	28.42	27.88	28.30	28.30	1.65%	5,204,561
Jul 24, 2025	27.44	28.02	27.44	27.84	27.84	1.61%	3,387,382
Jul 23, 2025	27.34	28.20	27.16	27.40	27.40	0.22%	9,153,893
Jul 22, 2025	27.52	27.86	27.18	27.34	27.34	0.22%	6,504,075