IST:AHGAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	47.30	47.30	45.40	45.46	45.46	-3.28%	3,272,738
Nov 9, 2026	46.84	47.38	46.70	47.00	47.00	0.38%	2,461,144
Nov 6, 2026	45.94	46.86	45.52	46.82	46.82	1.78%	2,467,477
Nov 5, 2026	47.10	48.00	45.54	46.00	46.00	-2.34%	4,967,425
Nov 4, 2026	46.64	47.50	46.64	47.10	47.10	1.16%	7,354,810
Nov 3, 2026	46.58	47.04	45.84	46.56	46.56	0.09%	3,586,357
Nov 2, 2026	46.00	47.00	45.44	46.52	46.52	1.00%	3,834,194
Oct 30, 2026	46.00	46.62	45.32	46.06	46.06	0.13%	2,805,188
Oct 28, 2026	45.66	46.02	44.70	46.00	46.00	0.79%	1,430,477
Oct 27, 2026	45.02	45.94	44.94	45.64	45.64	1.65%	2,313,742
Oct 26, 2026	44.50	46.50	43.86	44.90	44.90	2.51%	3,626,270
Oct 23, 2026	42.80	43.98	41.72	43.80	43.80	2.53%	3,117,550
Oct 22, 2026	44.24	45.20	42.32	42.72	42.72	-3.35%	4,202,182
Oct 21, 2026	47.64	48.10	43.94	44.20	44.20	-7.18%	5,644,724
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