IST:AHGAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	44.90	48.00	44.82	47.62	47.62	6.25%	4,489,985
Oct 19, 2026	46.48	46.54	44.82	44.82	44.82	-3.57%	4,493,872
Oct 16, 2026	47.86	47.90	45.46	46.48	46.48	-2.96%	4,753,902
Oct 15, 2026	47.18	48.12	47.00	47.90	47.90	1.57%	2,950,612
Oct 14, 2026	47.68	47.78	46.12	47.16	47.16	-1.09%	4,597,146
Oct 13, 2026	48.96	49.06	47.06	47.68	47.68	-2.09%	6,660,962
Oct 12, 2026	48.40	48.96	48.16	48.70	48.70	0.66%	7,310,554
Oct 9, 2026	48.18	48.84	47.96	48.38	48.38	0.75%	5,987,392
Oct 8, 2026	48.10	48.54	47.44	48.02	48.02	0.04%	6,340,454
Oct 7, 2026	47.06	48.50	47.06	48.00	48.00	2.13%	7,027,469
Oct 6, 2026	46.10	47.36	44.66	47.00	47.00	2.22%	7,828,878
Oct 5, 2026	45.80	46.34	45.44	45.98	45.98	0.83%	5,130,547
Oct 2, 2026	44.70	45.92	44.58	45.60	45.60	2.24%	5,940,608
Oct 1, 2026	43.30	44.74	42.76	44.60	44.60	3.00%	6,936,743
Sep 30, 2026	42.24	43.98	42.24	43.30	43.30	2.56%	10,559,805
Sep 29, 2026	41.34	42.58	40.66	42.22	42.22	1.78%	3,668,128
Sep 28, 2026	44.20	44.22	41.04	41.48	41.48	-6.28%	7,448,188
Sep 25, 2026	44.34	44.82	44.02	44.26	44.26	0.05%	4,921,812
Sep 24, 2026	44.12	44.54	43.46	44.24	44.24	0.09%	6,044,778
Sep 23, 2026	44.00	44.78	43.72	44.20	44.20	0.45%	9,276,537
Sep 22, 2026	41.60	44.64	41.16	44.00	44.00	5.77%	11,806,385
Sep 21, 2026	41.60	42.38	40.00	41.60	41.60	-0.38%	7,800,242
Sep 18, 2026	40.98	41.76	39.62	41.76	41.76	1.90%	7,131,587
Sep 17, 2026	38.42	41.00	36.56	40.98	40.98	5.08%	12,975,333
Sep 16, 2026	41.12	42.44	37.88	39.00	39.00	-5.11%	18,195,173
Sep 15, 2026	40.78	41.30	40.34	41.10	41.10	0.78%	9,633,825
Sep 14, 2026	40.54	41.22	40.12	40.78	40.78	0.59%	5,346,367
Sep 11, 2026	39.30	40.88	39.12	40.54	40.54	3.31%	8,347,102
Sep 10, 2026	38.44	39.68	38.44	39.24	39.24	2.13%	5,020,240
Sep 9, 2026	38.36	38.62	38.08	38.42	38.42	0.16%	3,632,545
Sep 8, 2026	39.14	39.28	38.22	38.36	38.36	-1.49%	3,081,724
Sep 7, 2026	39.78	39.84	38.38	38.94	38.94	-1.91%	4,381,894
Sep 4, 2026	38.84	39.74	38.78	39.70	39.70	2.21%	8,339,717
Sep 3, 2026	38.70	39.16	38.16	38.84	38.84	0.36%	5,419,282
Sep 2, 2026	38.54	39.04	38.16	38.70	38.70	0.52%	5,437,279
Sep 1, 2026	38.10	38.70	37.88	38.50	38.50	1.37%	6,688,047
Aug 31, 2026	38.20	38.84	36.72	37.98	37.98	-0.05%	8,213,487
Aug 28, 2026	37.04	38.22	36.94	38.00	38.00	2.59%	8,827,913
Aug 27, 2026	36.26	37.34	36.08	37.04	37.04	2.43%	6,601,356
Aug 26, 2026	35.30	36.50	35.28	36.16	36.16	2.79%	7,253,874
Aug 25, 2026	33.48	35.44	33.38	35.18	35.18	5.08%	11,324,003
Aug 24, 2026	32.94	33.56	32.64	33.48	33.48	0.53%	5,102,924
Aug 21, 2026	33.70	33.94	33.28	33.36	33.30	-1.01%	1,899,285
Aug 20, 2026	33.40	33.70	33.10	33.70	33.64	1.02%	1,748,227
Aug 19, 2026	32.28	33.52	31.98	33.36	33.30	3.35%	3,614,450
Aug 18, 2026	33.10	33.12	32.24	32.28	32.22	-2.48%	2,648,389
Aug 17, 2026	34.00	34.28	33.10	33.10	33.04	-2.24%	3,354,673
Aug 14, 2026	34.48	34.64	33.08	33.86	33.80	-0.12%	7,288,847
Aug 13, 2026	32.34	34.10	32.18	33.90	33.84	5.74%	7,031,324
Aug 12, 2026	31.64	32.64	31.62	32.06	32.00	1.33%	3,883,924