IST:AHGAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	26.96	27.04	26.02	26.16	26.16	-2.53%	2,483,008
Nov 12, 2025	27.60	27.66	26.40	26.84	26.84	-2.19%	3,456,589
Nov 11, 2025	28.00	29.46	26.94	27.44	27.44	-0.65%	13,416,080
Nov 10, 2025	27.86	28.00	27.26	27.62	27.62	-0.72%	2,182,131
Nov 7, 2025	27.92	28.26	27.42	27.82	27.82	-0.36%	2,371,366
Nov 6, 2025	28.54	28.58	27.70	27.92	27.92	-2.04%	2,868,028
Nov 5, 2025	29.08	29.10	28.50	28.50	28.50	-1.99%	2,797,361
Nov 4, 2025	28.62	29.30	27.74	29.08	29.08	1.61%	5,125,151
Nov 3, 2025	28.72	29.22	28.62	28.62	28.62	-0.35%	2,804,478
Oct 31, 2025	28.34	28.94	28.22	28.72	28.72	1.34%	4,362,977
Oct 30, 2025	27.98	28.68	27.90	28.34	28.34	1.29%	3,858,033
Oct 28, 2025	28.00	28.68	27.92	27.98	27.98	-0.07%	2,229,915
Oct 27, 2025	27.10	28.18	26.72	28.00	28.00	3.93%	4,521,609
Oct 24, 2025	26.40	27.46	25.92	26.94	26.94	2.05%	5,723,605
Oct 23, 2025	24.94	27.08	24.88	26.40	26.40	5.94%	9,021,265
Oct 22, 2025	24.78	24.94	24.34	24.92	24.92	0.81%	4,339,623
Oct 21, 2025	24.96	25.44	24.72	24.72	24.72	-0.16%	5,016,763
Oct 20, 2025	24.96	25.22	24.70	24.76	24.76	-0.16%	3,013,038
Oct 17, 2025	25.22	25.44	24.46	24.80	24.80	-1.67%	2,534,556
Oct 16, 2025	26.32	26.64	25.20	25.22	25.22	-4.11%	2,729,349
Oct 15, 2025	25.18	26.54	24.84	26.30	26.30	5.20%	4,261,061
Oct 14, 2025	26.68	26.68	25.00	25.00	25.00	-5.73%	4,094,399
Oct 13, 2025	27.22	27.22	26.52	26.52	26.52	-2.86%	2,397,655
Oct 10, 2025	28.12	28.72	27.30	27.30	27.30	-2.43%	4,197,755
Oct 9, 2025	28.82	28.82	27.80	27.98	27.98	-1.69%	2,911,137
Oct 8, 2025	29.18	29.46	28.36	28.46	28.46	-2.47%	5,019,859
Oct 7, 2025	27.56	29.70	27.36	29.18	29.18	5.88%	9,524,016
Oct 6, 2025	27.94	28.32	27.48	27.56	27.56	-0.86%	4,052,122
Oct 3, 2025	28.88	29.22	27.28	27.80	27.80	-3.74%	3,377,822
Oct 2, 2025	29.12	29.50	28.54	28.88	28.88	-0.82%	2,688,069
Oct 1, 2025	29.10	29.58	28.12	29.12	29.12	0.76%	4,013,513
Sep 30, 2025	30.30	30.40	27.30	28.90	28.90	-4.18%	10,574,970
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